VRSN - VeriSign, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 2019216.41218.76215.28218.60218.60392,495
Jul 18, 2019216.74217.17214.50214.80214.80896,900
Jul 17, 2019217.50218.57216.46216.96216.96885,800
Jul 16, 2019221.13221.60217.42217.54217.54526,900
Jul 15, 2019220.14221.78219.32221.04221.04635,800
Jul 12, 2019218.68219.82216.78219.65219.65352,700
Jul 11, 2019219.68220.00217.46218.59218.59442,200
Jul 10, 2019218.97219.88216.40218.87218.87678,800
Jul 09, 2019215.27217.94214.87217.48217.48934,100
Jul 08, 2019216.16216.95214.90215.64215.64477,900
Jul 05, 2019216.02217.76213.18217.33217.33519,000
Jul 03, 2019214.95217.62214.31217.06217.06382,800
Jul 02, 2019211.81214.75211.29213.82213.82659,000
Jul 01, 2019211.60213.99210.34211.29211.29493,200
Jun 28, 2019207.98209.51206.21209.16209.161,179,100
Jun 27, 2019206.39208.17206.18207.29207.29313,900
Jun 26, 2019208.82210.64205.69205.69205.69526,200
Jun 25, 2019209.63210.60207.29207.90207.90469,300
Jun 24, 2019210.65211.99209.31209.57209.57696,500
Jun 21, 2019210.80211.73209.08210.75210.751,210,600
Jun 20, 2019212.45214.36208.83211.02211.02585,300
Jun 19, 2019206.03209.78206.03209.41209.41479,700
Jun 18, 2019206.37207.10204.71205.93205.93617,100
Jun 17, 2019205.50205.77202.93203.34203.34439,500
Jun 14, 2019205.93206.52205.04205.20205.20620,900
Jun 13, 2019207.04208.56204.84205.37205.37505,800
Jun 12, 2019206.80209.34205.46206.50206.50407,600
Jun 11, 2019209.12210.06204.89206.58206.58561,000
Jun 10, 2019207.81209.76207.08207.11207.11426,300
Jun 07, 2019204.75209.58204.68207.09207.09552,800
Jun 06, 2019200.42203.62199.43203.26203.26507,000
Jun 05, 2019196.39200.74195.92200.33200.33549,200
Jun 04, 2019190.70194.33189.09194.29194.29538,900
Jun 03, 2019194.79195.54188.16189.33189.33771,400
May 31, 2019194.42196.06193.68194.98194.98435,400
May 30, 2019194.98196.99194.53195.92195.92447,700
May 29, 2019193.65195.28192.50194.52194.52463,500
May 28, 2019195.60198.19194.37194.78194.78662,300
May 24, 2019195.96196.60193.86194.73194.73506,600
May 23, 2019196.16197.23192.92194.63194.63548,100
May 22, 2019195.38198.50195.38197.69197.69673,000
May 21, 2019195.49196.83195.12195.56195.56343,900
May 20, 2019193.23195.79192.29194.16194.16412,400
May 17, 2019195.59197.50195.16195.30195.30349,200
May 16, 2019194.47199.41194.47196.83196.83611,600
May 15, 2019189.81194.51189.52193.88193.88408,700
May 14, 2019189.73193.07189.30191.25191.25583,900
May 13, 2019189.03192.51187.02189.21189.21459,900
May 10, 2019192.91195.00190.53194.64194.64604,100
May 09, 2019190.99193.97189.13193.73193.73506,600
May 08, 2019192.47194.22191.61193.15193.15669,600
May 07, 2019195.25196.36191.59193.18193.18805,200
May 06, 2019193.52197.49192.13197.13197.13431,100
May 03, 2019195.62197.44195.11196.95196.95415,100
May 02, 2019194.03196.03193.45194.98194.98719,100
May 01, 2019197.86198.28194.32194.44194.44467,000
Apr 30, 2019197.00199.15196.12197.45197.45922,500
Apr 29, 2019199.55201.00197.34197.47197.47560,500
Apr 26, 2019194.40203.28191.00199.86199.861,096,900
Apr 25, 2019188.71190.32187.65189.18189.18855,400
Apr 24, 2019189.10190.50188.24189.36189.36366,200
Apr 23, 2019187.44190.18187.06189.29189.29593,000
Apr 22, 2019186.27187.67186.13187.04187.04475,800
Apr 18, 2019187.45187.45184.68186.65186.65485,200
Apr 17, 2019189.38189.38186.07186.30186.30403,700
Apr 16, 2019189.38189.80188.40188.80188.80349,100
Apr 15, 2019190.80191.20188.90189.05189.05478,400
Apr 12, 2019189.94190.50188.97189.60189.60417,900
Apr 11, 2019189.58190.48188.17189.53189.531,070,700
Apr 10, 2019189.07190.29188.14188.97188.971,035,200
Apr 09, 2019188.93190.25188.33189.02189.02706,000
Apr 08, 2019189.01189.87187.27189.77189.77550,700
Apr 05, 2019186.57189.60186.43189.24189.24625,100
Apr 04, 2019188.66188.66184.32186.13186.13313,600
Apr 03, 2019187.63189.55187.21188.09188.09437,500
Apr 02, 2019185.94187.32185.01186.88186.88449,500
Apr 01, 2019183.04186.12182.11185.96185.96630,500
Mar 29, 2019182.31182.77181.26181.56181.56732,600
Mar 28, 2019180.45181.54179.54181.04181.04370,900
Mar 27, 2019183.00183.31178.37180.18180.18447,800
Mar 26, 2019182.59183.43181.95182.97182.97408,400
Mar 25, 2019181.03182.20179.60181.27181.27492,800
Mar 22, 2019184.33185.39181.49181.67181.67432,000
Mar 21, 2019181.51185.75181.50185.38185.38502,300
Mar 20, 2019182.08183.40181.21181.85181.85703,000
Mar 19, 2019181.81182.97180.41182.30182.301,032,900
Mar 18, 2019181.63182.68179.43180.91180.91489,300
Mar 15, 2019181.52183.43180.86181.62181.621,226,000
Mar 14, 2019180.86181.56180.00181.43181.43712,800
Mar 13, 2019181.06182.41180.09180.48180.48595,400
Mar 12, 2019179.85181.25178.44180.50180.50608,800
Mar 11, 2019178.29179.70177.75179.07179.07397,100
Mar 08, 2019175.57177.81173.84177.73177.73412,000
Mar 07, 2019176.75178.08175.96177.49177.49581,300
Mar 06, 2019177.60178.84176.47176.74176.74576,200
Mar 05, 2019176.98178.19175.07177.79177.79541,500
Mar 04, 2019181.08181.74175.15176.82176.82506,600
Mar 01, 2019178.90180.79178.09180.50180.50499,600
Feb 28, 2019177.76178.95177.11178.04178.04671,800
Feb 27, 2019177.47179.22176.72177.90177.90355,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...