Canada markets closed

VeriSign, Inc. (VRSN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
185.39+1.02 (+0.55%)
At close: 04:00PM EDT
185.39 0.00 (0.00%)
After hours: 04:20PM EDT
Time Period:
Oct 08, 2023 - Oct 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 08, 2024184.85185.83183.87185.39185.39373,134
Oct 07, 2024186.88187.16184.29184.37184.37545,300
Oct 04, 2024187.54187.72185.50186.90186.90356,000
Oct 03, 2024186.72186.72184.53186.40186.40406,100
Oct 02, 2024186.45188.38185.76187.76187.76428,700
Oct 01, 2024188.20188.81185.45187.14187.14539,600
Sept 30, 2024190.36191.53188.90189.96189.96572,800
Sept 27, 2024186.74190.79186.74190.64190.64586,600
Sept 26, 2024182.78186.51182.78186.19186.19707,300
Sept 25, 2024183.88183.88182.20182.44182.44683,900
Sept 24, 2024183.74185.44182.58183.88183.88514,100
Sept 23, 2024181.67183.62180.88182.55182.55491,400
Sept 20, 2024181.68182.98179.78181.22181.221,828,300
Sept 19, 2024180.78184.38180.67182.42182.42652,100
Sept 18, 2024182.64183.08179.10179.27179.27547,200
Sept 17, 2024182.45183.76182.29182.86182.86444,800
Sept 16, 2024184.13187.34182.26182.46182.46712,900
Sept 13, 2024180.38183.20178.92182.81182.81570,100
Sept 12, 2024182.04182.04178.09179.97179.971,034,200
Sept 11, 2024181.05182.22177.91182.06182.06650,600
Sept 10, 2024182.75183.00180.36181.12181.12584,900
Sept 09, 2024181.65183.83180.86181.96181.96927,400
Sept 06, 2024183.90184.55181.10181.84181.84528,700
Sept 05, 2024184.96185.22181.83183.44183.44415,100
Sept 04, 2024185.03185.59183.16184.89184.89468,900
Sept 03, 2024183.73187.30181.80184.91184.91736,800
Aug 30, 2024182.38184.53182.38183.90183.90661,500
Aug 29, 2024182.01183.68180.98182.00182.00255,200
Aug 28, 2024181.37182.74180.01181.19181.19395,100
Aug 27, 2024181.50181.89179.81181.74181.74470,200
Aug 26, 2024179.80182.50179.80181.50181.50583,000
Aug 23, 2024180.18181.23178.47179.32179.32363,200
Aug 22, 2024180.31181.65178.97180.07180.07448,100
Aug 21, 2024178.91182.21178.77180.42180.42519,800
Aug 20, 2024184.02184.02178.31178.83178.83686,000
Aug 19, 2024180.50182.91180.00182.81182.81859,100
Aug 16, 2024177.56180.38176.87179.86179.86640,300
Aug 15, 2024176.39179.18175.70177.77177.77708,000
Aug 14, 2024173.98175.43172.49174.93174.93694,800
Aug 13, 2024174.80175.56173.70174.74174.74686,600
Aug 12, 2024174.85175.36173.69174.85174.85552,100
Aug 09, 2024177.50177.50174.47175.01175.01462,200
Aug 08, 2024175.34177.96175.09177.27177.27541,000
Aug 07, 2024178.37181.68175.07175.22175.221,123,500
Aug 06, 2024178.97181.84176.81177.16177.16720,800
Aug 05, 2024186.13186.63177.03178.62178.621,403,200
Aug 02, 2024188.58189.63186.81187.71187.71787,600
Aug 01, 2024187.83190.49186.03188.37188.37879,400
Jul 31, 2024186.99188.35185.85187.01187.01679,600
Jul 30, 2024186.42189.47186.42186.96186.96734,100
Jul 29, 2024184.72191.24182.92186.65186.651,171,700
Jul 26, 2024176.32184.22174.60184.10184.101,328,500
Jul 25, 2024175.64177.71174.56176.74176.741,494,000
Jul 24, 2024175.27175.52173.82174.97174.97888,500
Jul 23, 2024177.46177.80175.88176.26176.26625,300
Jul 22, 2024178.23179.00177.00177.46177.46509,900
Jul 19, 2024178.34178.43175.93177.18177.18763,300
Jul 18, 2024179.33181.05177.36177.63177.63796,300
Jul 17, 2024180.29181.04177.86179.34179.34720,400
Jul 16, 2024177.28180.92177.28179.80179.80625,600
Jul 15, 2024177.65179.19176.35176.90176.90455,200
Jul 12, 2024175.20178.11174.72177.76177.76504,700
Jul 11, 2024174.69177.54174.35174.85174.85437,700
Jul 10, 2024174.36175.30173.41174.62174.62486,200
Jul 09, 2024175.73175.95173.73174.18174.18339,700
Jul 08, 2024176.48177.45175.66175.84175.84437,400
Jul 05, 2024175.58176.92174.55176.80176.80468,300
Jul 03, 2024176.31176.48174.79175.45175.45362,800
Jul 02, 2024176.68179.08174.66175.98175.98727,400
Jul 01, 2024177.67177.82175.30175.71175.71656,400
Jun 28, 2024178.16179.97177.07177.80177.801,235,400
Jun 27, 2024179.47179.81177.02178.23178.23921,100
Jun 26, 2024177.19179.87176.95179.10179.10719,000
Jun 25, 2024179.85180.02177.37177.92177.921,113,100
Jun 24, 2024181.33182.39179.44180.00180.00640,500
Jun 21, 2024182.00183.50180.59181.69181.691,130,900
Jun 20, 2024178.35181.40177.78180.89180.89608,000
Jun 18, 2024177.95178.93177.53178.20178.20955,100
Jun 17, 2024179.57180.13177.18178.29178.29874,200
Jun 14, 2024179.93181.25179.45180.31180.31480,900
Jun 13, 2024180.06180.63178.58179.70179.70485,800
Jun 12, 2024182.77183.26179.46180.06180.06568,100
Jun 11, 2024179.29182.06178.92181.99181.99632,900
Jun 10, 2024179.95180.53178.28180.13180.13494,200
Jun 07, 2024180.27181.97179.87180.46180.46462,200
Jun 06, 2024180.50181.71179.88180.30180.30630,400
Jun 05, 2024179.51180.88178.06180.78180.78641,200
Jun 04, 2024175.70179.02174.99178.79178.79766,200
Jun 03, 2024173.36175.70173.34174.93174.93705,500
May 31, 2024169.75174.55169.58174.32174.321,341,100
May 30, 2024170.48171.08168.79169.58169.58702,200
May 29, 2024170.01171.42169.93170.81170.81711,900
May 28, 2024170.00172.52170.00171.05171.05964,500
May 24, 2024171.40171.95169.66171.17171.17721,600
May 23, 2024174.41174.41171.45172.00172.00637,200
May 22, 2024174.79175.53173.82175.07175.07709,700
May 21, 2024172.05174.30171.20174.22174.22784,300
May 20, 2024170.82172.74169.79172.62172.62483,100
May 17, 2024170.96171.05169.80170.75170.75676,400
May 16, 2024169.09171.62168.70170.96170.96894,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...