Skip to main content
VeriSign, Inc. (VRSN)
NASDAQ: VRSN · Real-Time Price · USD
270.40
+2.50 (0.93%)
At close: Apr 28, 2026, 4:00 PM EDT
265.23
-5.17 (-1.91%)
After-hours: Apr 28, 2026, 7:56 PM EDT

VeriSign Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026270.86274.26269.12270.40270.400.93%771,296
Apr 27, 2026267.39271.97264.36267.90267.90-0.48%916,725
Apr 24, 2026276.53276.95253.51269.20269.20-2.80%1,713,812
Apr 23, 2026269.70277.20265.77276.95276.952.64%1,036,820
Apr 22, 2026270.66271.35267.81269.83269.830.02%747,663
Apr 21, 2026275.81276.29266.20269.78269.78-2.19%1,121,713
Apr 20, 2026274.24278.69273.27275.81275.810.64%621,289
Apr 17, 2026274.79276.13272.47274.05274.050.07%805,446
Apr 16, 2026275.27278.19273.03273.85273.85-0.51%761,805
Apr 15, 2026268.66276.76268.10275.26275.262.58%1,054,344
Apr 14, 2026270.06272.00264.24268.34268.34-1.14%1,007,633
Apr 13, 2026262.03271.69261.55271.44271.444.49%861,669
Apr 10, 2026269.85270.10258.78259.78259.78-3.74%855,232
Apr 9, 2026271.69272.31267.67269.88269.88-0.38%736,500
Apr 8, 2026271.33273.14266.91270.90270.90-1.40%853,410
Apr 7, 2026274.00282.53273.40274.75274.750.09%1,332,801
Apr 6, 2026259.41274.92258.91274.51274.515.64%1,062,776
Apr 2, 2026254.33260.48251.73259.85259.853.62%1,086,922
Apr 1, 2026248.19252.00245.48250.77250.770.97%762,378
Mar 31, 2026250.57252.40246.53248.36248.36-0.52%1,095,755
Mar 30, 2026250.48253.86248.40249.67249.670.88%821,163
Mar 27, 2026249.61249.61245.75247.48247.48-1.32%714,574
Mar 26, 2026251.72255.00249.02250.80250.80-0.36%823,320
Mar 25, 2026245.61252.48242.66251.70251.704.38%1,297,589
Mar 24, 2026241.67243.60239.50241.14241.140.09%626,815
Mar 23, 2026240.30243.00238.21240.92240.920.06%546,879
Mar 20, 2026239.36241.52237.00240.78240.780.47%1,905,137
Mar 19, 2026239.97244.49238.32239.65239.650.32%653,731
Mar 18, 2026239.87242.30238.02238.89238.89-1.35%634,774
Mar 17, 2026241.02245.67240.68242.15242.150.37%520,823
Mar 16, 2026238.79241.40238.35241.26241.261.11%474,248
Mar 13, 2026235.98238.96234.20238.60238.601.47%478,094
Mar 12, 2026236.75240.46235.02235.15235.15-0.25%788,355
Mar 11, 2026238.77240.82234.28235.73235.73-1.21%500,434
Mar 10, 2026240.62242.38236.08238.61238.61-1.56%579,529
Mar 9, 2026242.75243.59239.08242.38242.38-0.57%663,403
Mar 6, 2026238.77243.91234.94243.78243.782.13%552,993
Mar 5, 2026238.22241.86236.23238.70238.70-0.05%984,838
Mar 4, 2026233.53239.00232.84238.83238.831.45%673,779
Mar 3, 2026225.34235.99225.34235.42235.423.23%903,420
Mar 2, 2026226.20230.79225.36228.05228.050.05%721,930
Feb 27, 2026223.60228.26222.20227.94227.941.18%1,161,435
Feb 26, 2026215.25225.84215.00225.29225.295.03%948,563
Feb 25, 2026212.65214.72209.68214.50214.500.49%797,221
Feb 24, 2026210.74214.97209.54213.45213.450.93%701,600
Feb 23, 2026214.02214.02210.21211.49211.49-2.05%1,081,509
Feb 20, 2026216.34219.55214.68215.91215.91-0.33%504,147
Feb 19, 2026217.30218.77214.35216.62216.62-0.88%720,051
Feb 18, 2026216.25219.42214.13218.55217.741.06%703,885
Feb 17, 2026219.09221.93212.84216.25215.45-1.27%619,382
Feb 13, 2026216.68220.48214.92219.03218.220.40%760,848
Feb 12, 2026215.01219.26212.89218.15217.341.15%1,182,100
Feb 11, 2026220.13220.74212.88215.68214.88-2.00%696,091
Feb 10, 2026219.24220.61216.70220.08219.260.10%911,000
Feb 9, 2026222.85223.78217.35219.87219.06-1.92%1,203,946
Feb 6, 2026244.60248.65208.86224.17223.34-7.60%2,561,591
Feb 5, 2026242.64248.40241.41242.62241.720.68%1,234,665
Feb 4, 2026242.76246.87240.16240.97240.08-1.07%1,265,388
Feb 3, 2026248.62251.67242.77243.57242.67-2.96%1,023,119
Feb 2, 2026244.01251.92243.45251.00250.072.77%729,651
Jan 30, 2026244.21246.13242.98244.23243.320.01%876,795
Jan 29, 2026253.29253.76242.42244.21243.30-3.66%789,414
Jan 28, 2026249.63254.10249.14253.50252.561.55%562,087
Jan 27, 2026251.62252.37248.74249.63248.70-0.76%570,984
Jan 26, 2026251.13253.59250.16251.54250.610.38%442,204
Jan 23, 2026251.61253.80249.44250.60249.67-0.36%412,219
Jan 22, 2026252.98254.82250.01251.50250.57-0.50%695,618
Jan 21, 2026247.87255.64247.87252.77251.831.87%965,698
Jan 20, 2026246.94251.52245.59248.12247.20-0.54%834,148
Jan 16, 2026248.31250.13246.46249.47248.550.10%580,915
Jan 15, 2026248.93252.00245.16249.22248.30-0.04%540,226
Jan 14, 2026246.36250.87246.19249.31248.391.21%496,632
Jan 13, 2026248.07250.45245.42246.34245.43-0.93%862,461
Jan 12, 2026247.78249.46246.49248.66247.74-0.11%479,952
Jan 9, 2026247.02250.21246.45248.94248.020.73%373,009
Jan 8, 2026243.77247.54242.42247.13246.211.37%511,233
Jan 7, 2026246.57247.20242.76243.78242.88-0.98%588,571
Jan 6, 2026240.83247.82239.32246.20245.292.90%581,569
Jan 5, 2026239.13240.97236.26239.25238.36-0.53%649,960
Jan 2, 2026243.08244.12238.33240.53239.64-1.00%605,818
Dec 31, 2025245.22245.87242.58242.95242.05-1.21%513,353
Dec 30, 2025244.61246.16243.91245.92245.010.31%365,164
Dec 29, 2025245.45247.43243.34245.15244.24-0.47%336,692
Dec 26, 2025245.06246.99245.01246.32245.410.23%198,771
Dec 24, 2025244.32247.32244.32245.75244.840.27%186,165
Dec 23, 2025245.06246.43244.38245.08244.17-0.44%311,631
Dec 22, 2025244.54247.70243.57246.16245.250.87%480,169
Dec 19, 2025244.38246.01242.78244.03243.13-0.15%1,894,805
Dec 18, 2025243.20247.10241.66244.39243.480.52%803,431
Dec 17, 2025242.28245.58241.81243.12242.220.36%775,016
Dec 16, 2025240.33243.48240.33242.25241.350.15%578,497
Dec 15, 2025242.53244.36237.68241.88240.98-0.05%914,982
Dec 12, 2025245.14245.55241.30242.00241.10-0.85%735,464
Dec 11, 2025242.45246.99242.45244.07243.170.72%646,177
Dec 10, 2025242.82244.44240.47242.32241.42-0.10%1,633,106
Dec 9, 2025250.07251.45238.88242.57241.67-3.34%824,923
Dec 8, 2025249.00251.01247.06250.95250.020.57%629,270
Dec 5, 2025248.73250.88247.70249.54248.620.36%513,915
Dec 4, 2025249.94252.47247.57248.64247.72-0.52%752,517
Dec 3, 2025253.61255.92248.85249.94249.01-1.47%1,410,915