Skip to main content
VeriSign, Inc. (VRSN)
NASDAQ: VRSN · Real-Time Price · USD
255.62
+4.77 (1.90%)
At close: Jun 26, 2026, 4:00 PM EDT
255.57
-0.05 (-0.02%)
After-hours: Jun 26, 2026, 6:56 PM EDT

VeriSign Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026253.96256.21252.62255.62255.621.90%1,041,066
Jun 25, 2026248.49256.55245.17250.85250.85-0.49%744,028
Jun 24, 2026246.74254.30245.79252.08252.081.97%940,600
Jun 23, 2026250.00251.04245.37247.22247.22-0.19%1,176,202
Jun 22, 2026261.06264.39244.74247.69247.69-6.40%1,690,799
Jun 18, 2026267.44267.99262.13264.64264.64-0.11%1,820,923
Jun 17, 2026270.45271.19263.80264.92264.92-3.27%612,725
Jun 16, 2026273.40276.35272.22273.87273.870.33%554,730
Jun 15, 2026279.21280.49269.42272.96272.96-2.48%778,146
Jun 12, 2026280.02281.74278.61279.89279.890.11%513,882
Jun 11, 2026287.65287.65278.81279.57279.57-2.96%700,658
Jun 10, 2026283.79289.65281.42288.09288.091.48%972,403
Jun 9, 2026283.54287.67280.38283.89283.890.17%739,910
Jun 8, 2026290.20292.51283.05283.41283.41-3.90%962,147
Jun 5, 2026292.97295.83291.06294.92294.920.38%516,707
Jun 4, 2026299.99300.19293.62293.79293.79-1.11%475,038
Jun 3, 2026296.94299.08292.67297.08297.08-0.11%492,412
Jun 2, 2026293.45302.97292.48297.41297.410.28%934,137
Jun 1, 2026286.11299.49285.42296.59296.593.93%888,654
May 29, 2026296.59296.59281.99285.38285.38-3.63%1,819,754
May 28, 2026296.24298.57294.90296.14296.140.17%547,049
May 27, 2026305.30305.52295.01295.65295.65-3.65%877,877
May 26, 2026310.12311.41305.95306.86306.86-1.01%773,105
May 22, 2026305.92312.48304.91310.00310.001.33%896,531
May 21, 2026300.10308.79296.83305.93305.930.97%1,015,268
May 20, 2026300.09305.56298.02303.00303.000.12%686,695
May 19, 2026303.83308.40301.90302.63302.63-0.61%798,013
May 18, 2026297.91307.80295.63305.31304.502.60%755,401
May 15, 2026293.12298.11293.02297.57296.781.58%684,486
May 14, 2026294.46297.83292.00292.95292.17-0.74%600,515
May 13, 2026285.60296.01284.29295.14294.363.27%812,423
May 12, 2026287.60287.60281.94285.80285.04-0.23%849,826
May 11, 2026286.68288.54283.75286.47285.71-0.60%1,001,228
May 8, 2026276.76288.89273.51288.21287.453.50%907,409
May 7, 2026274.72280.70274.72278.47277.730.98%1,029,768
May 6, 2026272.47277.97270.27275.76275.03-1,025,744
May 5, 2026272.18276.28271.04275.77275.040.59%528,787
May 4, 2026270.84276.57270.84274.15273.420.63%499,188
May 1, 2026271.09273.78269.73272.44271.721.41%589,520
Apr 30, 2026272.11272.11265.99268.66267.95-1.44%801,580
Apr 29, 2026269.63272.66268.84272.60271.870.81%461,777
Apr 28, 2026270.86274.26269.12270.40269.680.93%771,299
Apr 27, 2026267.39271.97264.36267.90267.19-0.48%916,725
Apr 24, 2026276.53276.95253.51269.20268.49-2.80%1,713,812
Apr 23, 2026269.70277.20265.77276.95276.222.64%1,036,820
Apr 22, 2026270.66271.35267.81269.83269.110.02%747,663
Apr 21, 2026275.81276.29266.20269.78269.06-2.19%1,121,713
Apr 20, 2026274.24278.69273.27275.81275.080.64%621,289
Apr 17, 2026274.79276.13272.47274.05273.320.07%805,446
Apr 16, 2026275.27278.19273.03273.85273.12-0.51%761,805
Apr 15, 2026268.66276.76268.10275.26274.532.58%1,054,344
Apr 14, 2026270.06272.00264.24268.34267.63-1.14%1,007,633
Apr 13, 2026262.03271.69261.55271.44270.724.49%861,669
Apr 10, 2026269.85270.10258.78259.78259.09-3.74%855,232
Apr 9, 2026271.69272.31267.67269.88269.16-0.38%736,500
Apr 8, 2026271.33273.14266.91270.90270.18-1.40%853,410
Apr 7, 2026274.00282.53273.40274.75274.020.09%1,332,801
Apr 6, 2026259.41274.92258.91274.51273.785.64%1,062,776
Apr 2, 2026254.33260.48251.73259.85259.163.62%1,086,922
Apr 1, 2026248.19252.00245.48250.77250.100.97%762,378
Mar 31, 2026250.57252.40246.53248.36247.70-0.52%1,095,755
Mar 30, 2026250.48253.86248.40249.67249.010.88%821,163
Mar 27, 2026249.61249.61245.75247.48246.82-1.32%714,574
Mar 26, 2026251.72255.00249.02250.80250.13-0.36%823,320
Mar 25, 2026245.61252.48242.66251.70251.034.38%1,297,589
Mar 24, 2026241.67243.60239.50241.14240.500.09%626,815
Mar 23, 2026240.30243.00238.21240.92240.280.06%546,879
Mar 20, 2026239.36241.52237.00240.78240.140.47%1,905,137
Mar 19, 2026239.97244.49238.32239.65239.010.32%653,731
Mar 18, 2026239.87242.30238.02238.89238.26-1.35%634,774
Mar 17, 2026241.02245.67240.68242.15241.510.37%520,823
Mar 16, 2026238.79241.40238.35241.26240.621.11%474,248
Mar 13, 2026235.98238.96234.20238.60237.971.47%478,094
Mar 12, 2026236.75240.46235.02235.15234.53-0.25%788,355
Mar 11, 2026238.77240.82234.28235.73235.10-1.21%500,434
Mar 10, 2026240.62242.38236.08238.61237.98-1.56%579,529
Mar 9, 2026242.75243.59239.08242.38241.74-0.57%663,403
Mar 6, 2026238.77243.91234.94243.78243.132.13%552,993
Mar 5, 2026238.22241.86236.23238.70238.07-0.05%984,838
Mar 4, 2026233.53239.00232.84238.83238.201.45%673,779
Mar 3, 2026225.34235.99225.34235.42234.803.23%903,420
Mar 2, 2026226.20230.79225.36228.05227.440.05%721,930
Feb 27, 2026223.60228.26222.20227.94227.341.18%1,161,435
Feb 26, 2026215.25225.84215.00225.29224.695.03%948,563
Feb 25, 2026212.65214.72209.68214.50213.930.49%797,221
Feb 24, 2026210.74214.97209.54213.45212.880.93%701,600
Feb 23, 2026214.02214.02210.21211.49210.93-2.05%1,081,509
Feb 20, 2026216.34219.55214.68215.91215.34-0.33%504,147
Feb 19, 2026217.30218.77214.35216.62216.05-0.51%720,051
Feb 18, 2026216.25219.42214.13218.55217.161.06%703,885
Feb 17, 2026219.09221.93212.84216.25214.88-1.27%619,382
Feb 13, 2026216.68220.48214.92219.03217.640.40%760,848
Feb 12, 2026215.01219.26212.89218.15216.761.15%1,182,100
Feb 11, 2026220.13220.74212.88215.68214.31-2.00%696,091
Feb 10, 2026219.24220.61216.70220.08218.680.10%911,000
Feb 9, 2026222.85223.78217.35219.87218.47-1.92%1,203,946
Feb 6, 2026244.60248.65208.86224.17222.75-7.60%2,561,591
Feb 5, 2026242.64248.40241.41242.62241.080.68%1,234,665
Feb 4, 2026242.76246.87240.16240.97239.44-1.07%1,265,388
Feb 3, 2026248.62251.67242.77243.57242.02-2.96%1,023,119