U.S. Markets closed

VeriSign, Inc. (VRSN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
222.89-0.35 (-0.16%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 07, 2021221.67224.96221.63222.89222.89477,500
May 06, 2021218.43223.61217.56223.24223.24608,600
May 05, 2021220.21222.26218.11218.40218.40429,100
May 04, 2021218.98221.35218.31219.22219.22573,200
May 03, 2021219.80222.49218.43221.25221.25616,900
Apr 30, 2021216.05219.68216.05218.77218.77614,300
Apr 29, 2021219.60221.15218.19219.62219.62480,600
Apr 28, 2021220.00221.15217.71218.15218.15470,700
Apr 27, 2021216.00220.51214.43220.05220.05731,800
Apr 26, 2021211.16217.35211.16216.66216.66832,900
Apr 23, 2021210.05214.49210.05211.47211.47766,800
Apr 22, 2021211.07214.37210.67212.37212.37654,900
Apr 21, 2021208.87211.74208.87211.11211.11527,100
Apr 20, 2021207.09209.98206.95209.50209.50382,100
Apr 19, 2021208.04209.40206.76207.26207.26399,400
Apr 16, 2021208.59208.59206.78208.16208.16365,100
Apr 15, 2021204.91208.78204.91208.32208.32409,900
Apr 14, 2021204.86204.86202.59203.88203.88407,500
Apr 13, 2021204.44206.29203.02205.19205.19516,700
Apr 12, 2021203.95205.68202.82203.72203.72789,600
Apr 09, 2021205.89206.13203.92205.30205.30760,400
Apr 08, 2021206.21206.84204.51204.74204.74662,100
Apr 07, 2021205.57206.62204.23204.37204.37411,300
Apr 06, 2021205.13205.85202.78205.58205.58583,900
Apr 05, 2021202.40206.76202.01206.18206.18562,600
Apr 01, 2021200.09203.17200.09201.90201.90640,400
Mar 31, 2021195.81200.23195.67198.76198.76697,600
Mar 30, 2021199.49199.64194.39194.87194.87750,000
Mar 29, 2021199.17201.38198.31201.18201.18904,500
Mar 26, 2021192.62200.09191.62199.68199.68632,800
Mar 25, 2021195.76195.76191.81193.38193.38512,800
Mar 24, 2021196.42196.99193.85195.03195.03473,000
Mar 23, 2021195.70197.45194.38196.26196.26488,100
Mar 22, 2021192.69195.88192.60194.45194.45577,900
Mar 19, 2021189.34192.96187.94192.05192.051,303,600
Mar 18, 2021187.72191.08186.09188.52188.52678,400
Mar 17, 2021190.00190.89186.69190.74190.741,227,900
Mar 16, 2021192.20194.15190.27191.13191.13609,700
Mar 15, 2021187.08190.56187.07190.37190.37456,600
Mar 12, 2021191.54191.62184.60188.10188.10885,900
Mar 11, 2021191.14194.11190.00192.02192.02913,900
Mar 10, 2021194.14194.14189.65190.10190.10778,300
Mar 09, 2021190.87193.15190.60191.99191.99670,400
Mar 08, 2021193.19194.01188.56188.85188.85582,200
Mar 05, 2021190.65194.93188.23193.77193.77678,600
Mar 04, 2021190.26194.30189.51190.30190.30764,000
Mar 03, 2021192.71195.34190.21190.48190.48595,000
Mar 02, 2021195.77196.36192.26193.99193.99584,100
Mar 01, 2021195.58196.69194.25195.80195.80576,900
Feb 26, 2021191.88195.07190.84194.03194.03911,600
Feb 25, 2021193.18195.52190.00190.36190.36687,100
Feb 24, 2021189.80195.90188.22195.51195.51556,200
Feb 23, 2021192.93195.78187.62192.06192.06788,500
Feb 22, 2021196.62196.62192.49193.23193.23626,600
Feb 19, 2021200.56202.02196.94197.95197.95643,100
Feb 18, 2021198.32201.99198.06201.09201.09540,000
Feb 17, 2021197.29202.66196.61199.11199.11674,700
Feb 16, 2021201.65202.76197.49198.15198.15948,600
Feb 12, 2021208.88209.13195.56202.39202.391,370,300
Feb 11, 2021204.07206.49202.70204.55204.55676,400
Feb 10, 2021202.47203.99200.86203.15203.15582,100
Feb 09, 2021199.97202.17198.88200.29200.29386,000
Feb 08, 2021200.03201.85198.58200.52200.52387,600
Feb 05, 2021200.33201.28198.81199.52199.52519,200
Feb 04, 2021199.75201.13198.68199.31199.31610,800
Feb 03, 2021201.93202.30199.00199.15199.15386,500
Feb 02, 2021199.11204.06199.02202.46202.46538,400
Feb 01, 2021195.47199.49193.51198.71198.71559,400
Jan 29, 2021194.89195.72192.79194.07194.07769,000
Jan 28, 2021194.66198.52194.00196.81196.81715,700
Jan 27, 2021195.70196.30193.21194.58194.58748,700
Jan 26, 2021192.03196.18190.88196.05196.05766,900
Jan 25, 2021195.39196.46191.31192.00192.00552,200
Jan 22, 2021196.97197.88194.64194.75194.75448,200
Jan 21, 2021199.79200.40196.93197.14197.14433,600
Jan 20, 2021197.60201.56197.55199.94199.94547,900
Jan 19, 2021196.12197.53194.59197.08197.08670,200
Jan 15, 2021195.13196.66193.53195.27195.27536,700
Jan 14, 2021199.50200.03194.69195.70195.70493,900
Jan 13, 2021199.33201.08197.83199.40199.40564,800
Jan 12, 2021198.50199.50195.91198.58198.58530,200
Jan 11, 2021202.01202.25198.94199.15199.15424,200
Jan 08, 2021200.93202.88200.47202.44202.44834,600
Jan 07, 2021200.40200.76197.24200.00200.00960,100
Jan 06, 2021203.69204.79199.16199.51199.51945,200
Jan 05, 2021211.81212.97206.00206.50206.50755,100
Jan 04, 2021216.92217.81210.52213.58213.58702,300
Dec 31, 2020214.84216.69213.38216.40216.40311,100
Dec 30, 2020216.73217.15214.38214.50214.50248,500
Dec 29, 2020218.14218.86214.94215.63215.63287,100
Dec 28, 2020216.27217.20215.04216.80216.80296,500
Dec 24, 2020215.23215.23213.13214.59214.59139,900
Dec 23, 2020215.93217.35213.98214.01214.01288,300
Dec 22, 2020214.83216.79213.30216.34216.34427,800
Dec 21, 2020215.20216.49210.53214.89214.89522,400
Dec 18, 2020218.97219.53216.51217.82217.821,596,000
Dec 17, 2020216.57218.43215.83217.93217.93607,900
Dec 16, 2020214.14216.11212.95215.48215.48516,100
Dec 15, 2020213.72214.21211.88213.51213.51462,500
Dec 14, 2020209.75214.83209.07212.11212.11724,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...