Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

VeriSign, Inc. (VRSN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
182.08-1.79 (-0.97%)
At close: 04:00PM EDT
182.08 0.00 (0.00%)
After hours: 04:27PM EDT
Advertisement
Advertisement
Time Period:
Oct 06, 2021 - Oct 06, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 06, 2022184.14185.04180.78182.08182.08642,455
Oct 05, 2022182.59185.14180.20183.87183.87797,700
Oct 04, 2022174.98183.65174.98183.46183.461,061,000
Oct 03, 2022174.79180.02174.42179.30179.30565,000
Sep 30, 2022176.49178.94173.49173.70173.70762,200
Sep 29, 2022175.90176.29174.10176.17176.17769,900
Sep 28, 2022174.54177.91173.99177.29177.29659,900
Sep 27, 2022174.79176.91171.58172.53172.53550,200
Sep 26, 2022173.85178.21173.25173.38173.38803,600
Sep 23, 2022174.37175.45171.14173.70173.70627,800
Sep 22, 2022175.28177.02174.59174.64174.64602,400
Sep 21, 2022177.20182.15176.24176.72176.721,059,100
Sep 20, 2022175.10175.88173.15174.73174.73905,900
Sep 19, 2022174.42176.90174.32176.27176.27854,600
Sep 16, 2022173.74176.21171.93175.03175.032,255,300
Sep 15, 2022177.85178.61174.39174.62174.62838,600
Sep 14, 2022179.73182.11177.08178.34178.34614,000
Sep 13, 2022184.15184.47178.19178.75178.75732,200
Sep 12, 2022190.25191.76187.49189.04189.04738,900
Sep 09, 2022187.79190.81187.79190.56190.56423,000
Sep 08, 2022185.20189.65183.90187.33187.33453,900
Sep 07, 2022183.53187.29183.20186.53186.53689,100
Sep 06, 2022181.85183.93179.93182.29182.29441,900
Sep 02, 2022183.14185.54180.25181.45181.45467,700
Sep 01, 2022181.13184.74178.97182.43182.43489,400
Aug 31, 2022183.07183.57180.45182.22182.22966,100
Aug 30, 2022184.02184.75179.98181.75181.75439,700
Aug 29, 2022185.69187.23183.51184.08184.08445,400
Aug 26, 2022194.80194.94187.33187.51187.51408,800
Aug 25, 2022194.51194.69192.03194.61194.61355,300
Aug 24, 2022194.11195.08193.33193.38193.38307,700
Aug 23, 2022195.86197.10194.05194.18194.18338,100
Aug 22, 2022199.97200.50195.52196.01196.01542,900
Aug 19, 2022204.29204.29199.86201.47201.47606,700
Aug 18, 2022204.62206.60203.94206.47206.47616,600
Aug 17, 2022202.49206.32201.39204.78204.78531,300
Aug 16, 2022204.21205.22202.70204.00204.00372,900
Aug 15, 2022201.84205.31198.73204.33204.33448,800
Aug 12, 2022198.70202.56198.15202.09202.09389,000
Aug 11, 2022201.00201.00196.93197.28197.28433,900
Aug 10, 2022200.07200.43198.41199.85199.85442,100
Aug 09, 2022197.83197.83195.20196.24196.24481,900
Aug 08, 2022200.08200.68197.20197.65197.65470,400
Aug 05, 2022193.87199.01193.80198.70198.70527,900
Aug 04, 2022195.54197.23194.66197.20197.20489,200
Aug 03, 2022192.95196.21192.88195.54195.54450,600
Aug 02, 2022192.00194.67191.31193.11193.11715,200
Aug 01, 2022187.47193.44186.77193.12193.12868,600
Jul 29, 2022180.85189.85179.12189.16189.161,397,900
Jul 28, 2022181.29183.18178.88182.54182.54731,100
Jul 27, 2022178.25182.21178.01181.39181.39581,400
Jul 26, 2022180.92181.59176.37177.28177.28717,200
Jul 25, 2022185.83185.83180.03181.44181.44550,400
Jul 22, 2022186.76188.62183.94185.30185.30611,700
Jul 21, 2022184.00187.00183.47186.76186.76487,000
Jul 20, 2022182.65185.10182.06183.58183.58651,600
Jul 19, 2022177.28182.32177.28181.82181.82538,900
Jul 18, 2022177.75179.44174.99175.63175.63582,300
Jul 15, 2022175.91177.53175.38177.48177.48463,400
Jul 14, 2022173.91174.93171.18173.99173.99494,100
Jul 13, 2022171.49176.32171.03175.27175.27448,200
Jul 12, 2022176.68178.01173.76174.43174.43574,200
Jul 11, 2022176.97177.58175.25175.84175.84414,000
Jul 08, 2022177.34179.07175.78178.63178.63516,600
Jul 07, 2022175.56179.38174.10178.62178.62508,000
Jul 06, 2022173.44177.53172.63176.06176.06611,100
Jul 05, 2022169.18172.39166.81172.30172.30625,900
Jul 01, 2022167.01171.89162.85170.81170.81535,400
Jun 30, 2022165.19169.83164.97167.33167.33841,200
Jun 29, 2022164.50166.88163.11166.26166.26564,000
Jun 28, 2022168.97170.62163.67164.26164.26529,800
Jun 27, 2022169.08170.16167.52168.85168.85477,500
Jun 24, 2022164.55169.66163.94169.27169.271,048,400
Jun 23, 2022160.18164.49159.69163.89163.89653,600
Jun 22, 2022159.57161.03157.34157.77157.771,244,100
Jun 21, 2022159.79163.05159.79160.68160.68807,200
Jun 17, 2022156.51159.20155.25157.54157.541,554,000
Jun 16, 2022160.11160.80155.57156.51156.511,155,500
Jun 15, 2022163.79170.31161.47163.88163.88647,500
Jun 14, 2022163.27164.04159.94161.18161.18519,100
Jun 13, 2022165.12166.29161.99162.67162.67668,600
Jun 10, 2022172.00172.06168.49169.10169.10504,100
Jun 09, 2022176.92177.86173.46173.61173.61571,800
Jun 08, 2022178.50180.42176.52177.21177.21385,500
Jun 07, 2022176.15179.50175.87179.08179.08512,400
Jun 06, 2022179.14180.79177.01177.76177.76541,400
Jun 03, 2022178.23179.11176.47177.70177.70612,400
Jun 02, 2022174.46182.27174.46180.33180.33795,100
Jun 01, 2022175.46176.82172.05174.37174.37815,100
May 31, 2022175.20176.19172.96174.55174.551,080,000
May 27, 2022173.85176.70173.85176.32176.32510,300
May 26, 2022171.19174.60170.87172.71172.71451,100
May 25, 2022166.37172.64165.95170.98170.98697,500
May 24, 2022164.99167.63164.10166.62166.62573,400
May 23, 2022166.71167.61164.74166.71166.71610,200
May 20, 2022165.59166.43159.69165.56165.561,649,000
May 19, 2022162.09166.02162.05163.45163.45842,300
May 18, 2022166.16166.99162.30162.52162.52912,000
May 17, 2022167.47168.65164.82168.52168.52914,100
May 16, 2022163.69166.13162.65164.55164.55974,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement