VeriSign (VRSN)
297.52
+0.11 (0.04%)
NASDAQ· Last Trade: Jun 3rd, 2:00 PM EDT
Historical Prices For VeriSign (VRSN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/02/2026 | 293.45 | 302.97 | 292.48 | 297.41 | 934,049 | 297.41 |
| 6/01/2026 | 286.11 | 299.49 | 285.42 | 296.59 | 888,600 | 296.59 |
| 5/29/2026 | 296.59 | 296.59 | 281.99 | 285.38 | 1,819,756 | 285.38 |
| 5/28/2026 | 296.24 | 298.57 | 294.90 | 296.14 | 547,050 | 296.14 |
| 5/27/2026 | 305.30 | 305.52 | 295.00 | 295.65 | 877,802 | 295.65 |
| 5/26/2026 | 310.12 | 311.41 | 305.95 | 306.86 | 773,091 | 306.86 |
| 5/22/2026 | 305.92 | 312.48 | 304.90 | 310.00 | 896,532 | 310.00 |
| 5/21/2026 | 300.10 | 308.79 | 296.83 | 305.93 | 1,015,269 | 305.93 |
| 5/20/2026 | 300.09 | 305.56 | 298.01 | 303.00 | 686,690 | 303.00 |
| 5/19/2026 | 303.83 | 308.40 | 301.90 | 302.63 | 798,014 | 302.63 |
| 5/18/2026 | 297.91 | 307.80 | 295.63 | 305.31 | 755,302 | 304.50 |
| 5/15/2026 | 293.12 | 298.11 | 293.02 | 297.57 | 684,488 | 296.78 |
| 5/14/2026 | 294.46 | 297.83 | 292.00 | 292.95 | 600,516 | 292.17 |
| 5/13/2026 | 285.60 | 296.01 | 284.29 | 295.14 | 812,355 | 294.36 |
| 5/12/2026 | 287.60 | 287.60 | 281.94 | 285.80 | 849,827 | 285.04 |
| 5/11/2026 | 286.68 | 288.54 | 283.75 | 286.47 | 1,001,216 | 285.71 |
| 5/08/2026 | 276.76 | 288.89 | 273.51 | 288.21 | 907,410 | 287.44 |
| 5/07/2026 | 274.72 | 280.70 | 274.72 | 278.47 | 1,029,768 | 277.73 |
| 5/06/2026 | 272.47 | 277.97 | 270.27 | 275.76 | 1,025,742 | 275.03 |
| 5/05/2026 | 272.18 | 276.27 | 271.04 | 275.77 | 528,765 | 275.04 |
| 5/04/2026 | 270.84 | 276.57 | 270.84 | 274.15 | 499,186 | 273.42 |
| 5/01/2026 | 271.09 | 273.78 | 269.73 | 272.44 | 589,521 | 271.72 |
| 4/30/2026 | 272.11 | 272.11 | 265.99 | 268.66 | 801,580 | 267.95 |
| 4/29/2026 | 269.63 | 272.66 | 268.84 | 272.60 | 461,778 | 271.87 |
| 4/28/2026 | 270.86 | 274.26 | 269.12 | 270.40 | 771,296 | 269.68 |
| 4/27/2026 | 267.38 | 271.97 | 264.36 | 267.90 | 916,725 | 267.19 |
| 4/24/2026 | 276.53 | 276.53 | 253.50 | 269.20 | 1,713,813 | 268.49 |
| 4/23/2026 | 269.70 | 277.20 | 265.77 | 276.95 | 1,036,814 | 276.21 |
| 4/22/2026 | 270.66 | 271.35 | 267.81 | 269.83 | 747,567 | 269.11 |
| 4/21/2026 | 275.81 | 276.29 | 266.20 | 269.78 | 1,121,713 | 269.06 |
| 4/20/2026 | 274.24 | 278.69 | 273.27 | 275.81 | 621,291 | 275.08 |
| 4/17/2026 | 274.79 | 276.13 | 272.47 | 274.05 | 805,447 | 273.32 |
| 4/16/2026 | 275.27 | 278.19 | 273.03 | 273.85 | 761,481 | 273.12 |
| 4/15/2026 | 268.66 | 276.76 | 268.10 | 275.26 | 1,054,310 | 274.53 |
| 4/14/2026 | 270.06 | 272.00 | 264.24 | 268.34 | 1,007,633 | 267.63 |
| 4/13/2026 | 262.03 | 271.69 | 261.55 | 271.44 | 861,670 | 270.72 |
| 4/10/2026 | 269.85 | 270.10 | 258.78 | 259.78 | 855,232 | 259.09 |
| 4/09/2026 | 271.69 | 272.31 | 267.67 | 269.88 | 736,474 | 269.16 |
| 4/08/2026 | 271.33 | 273.14 | 266.90 | 270.90 | 853,412 | 270.18 |
| 4/07/2026 | 274.00 | 282.53 | 273.40 | 274.75 | 1,332,651 | 274.02 |
| 4/06/2026 | 259.41 | 274.92 | 258.90 | 274.51 | 1,062,773 | 273.78 |
| 4/02/2026 | 254.33 | 260.48 | 251.73 | 259.85 | 1,086,923 | 259.16 |
| 4/01/2026 | 248.19 | 252.00 | 245.48 | 250.77 | 762,379 | 250.10 |
| 3/31/2026 | 250.57 | 252.40 | 246.53 | 248.36 | 1,095,734 | 247.70 |
| 3/30/2026 | 250.48 | 253.86 | 248.40 | 249.67 | 821,094 | 249.01 |
| 3/27/2026 | 249.61 | 249.61 | 245.75 | 247.48 | 714,574 | 246.82 |
| 3/26/2026 | 251.72 | 255.00 | 249.01 | 250.80 | 823,315 | 250.13 |
| 3/25/2026 | 245.61 | 252.48 | 242.66 | 251.70 | 1,297,582 | 251.03 |
| 3/24/2026 | 241.67 | 243.60 | 239.50 | 241.14 | 626,813 | 240.50 |
| 3/23/2026 | 240.30 | 243.00 | 238.21 | 240.92 | 546,879 | 240.28 |
| 3/20/2026 | 239.36 | 241.52 | 237.00 | 240.78 | 1,905,138 | 240.14 |
| 3/19/2026 | 239.97 | 244.49 | 238.32 | 239.65 | 653,732 | 239.01 |
| 3/18/2026 | 239.87 | 242.30 | 238.02 | 238.89 | 634,739 | 238.26 |
| 3/17/2026 | 241.02 | 245.67 | 240.68 | 242.15 | 520,825 | 241.51 |
| 3/16/2026 | 238.79 | 241.40 | 238.35 | 241.26 | 474,249 | 240.62 |
| 3/13/2026 | 235.98 | 238.96 | 234.20 | 238.60 | 478,095 | 237.97 |
| 3/12/2026 | 236.75 | 240.46 | 235.02 | 235.15 | 789,436 | 234.53 |
| 3/11/2026 | 238.76 | 240.81 | 234.28 | 235.73 | 500,423 | 235.10 |
| 3/10/2026 | 240.62 | 242.38 | 236.08 | 238.61 | 579,530 | 237.98 |
| 3/09/2026 | 242.75 | 243.59 | 239.08 | 242.38 | 663,404 | 241.74 |
| 3/06/2026 | 238.77 | 243.91 | 234.94 | 243.78 | 552,995 | 243.13 |
| 3/05/2026 | 238.22 | 241.85 | 236.22 | 238.70 | 984,824 | 238.07 |
| 3/04/2026 | 233.53 | 239.00 | 232.84 | 238.83 | 673,980 | 238.20 |
| 3/03/2026 | 225.34 | 235.99 | 225.34 | 235.42 | 903,419 | 234.79 |