VRSN - VeriSign, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 31, 2023224.81225.34222.35223.32223.321,037,729
May 30, 2023227.27227.83224.58224.85224.85456,100
May 26, 2023224.31228.26224.31225.99225.99450,400
May 25, 2023222.96225.38221.85223.85223.85385,200
May 24, 2023221.72223.34220.96222.04222.04320,000
May 23, 2023227.09228.76222.87223.02223.02368,600
May 22, 2023227.00229.72226.61228.54228.54510,800
May 19, 2023226.72227.84226.04227.41227.41492,300
May 18, 2023223.51226.34223.02225.92225.92318,000
May 17, 2023225.54225.54222.52223.96223.96348,500
May 16, 2023224.71226.45223.24224.47224.47291,000
May 15, 2023222.41226.53222.24226.09226.09439,500
May 12, 2023220.89222.85219.44222.73222.73286,300
May 11, 2023223.47223.47220.01220.47220.47335,000
May 10, 2023219.69223.66218.75222.94222.94427,800
May 09, 2023218.77220.08217.81217.97217.97390,700
May 08, 2023219.63220.47219.16219.87219.87390,500
May 05, 2023220.94222.95218.17219.49219.49470,800
May 04, 2023222.35223.11220.50220.77220.77398,200
May 03, 2023220.38226.50220.38222.58222.58748,500
May 02, 2023219.40220.11216.89219.61219.61500,900
May 01, 2023220.35221.05217.16219.40219.40465,000
Apr 28, 2023212.19221.92212.19221.80221.80753,300
Apr 27, 2023211.98217.28211.98216.90216.90524,600
Apr 26, 2023212.97213.77211.19212.20212.20400,400
Apr 25, 2023215.28215.28212.68212.83212.83309,800
Apr 24, 2023217.68218.07214.56215.64215.64259,400
Apr 21, 2023215.96217.68215.59217.56217.56503,400
Apr 20, 2023215.49215.79214.04215.27215.27337,900
Apr 19, 2023216.74217.82215.42215.62215.62306,800
Apr 18, 2023218.72219.29217.14217.97217.97302,200
Apr 17, 2023216.60217.79216.15217.13217.13306,400
Apr 14, 2023215.76216.94215.07216.46216.46248,000
Apr 13, 2023212.68217.27212.68216.87216.87364,400
Apr 12, 2023215.00215.87212.37212.60212.60320,600
Apr 11, 2023211.29214.60210.31213.69213.69414,200
Apr 10, 2023210.83212.66210.19212.58212.58275,400
Apr 06, 2023211.38213.06210.01213.06213.06257,000
Apr 05, 2023214.00214.36211.97212.44212.44546,300
Apr 04, 2023213.36213.96212.26213.85213.85540,100
Apr 03, 2023210.38213.72210.01213.34213.34533,900
Mar 31, 2023207.14211.66206.73211.33211.33904,200
Mar 30, 2023205.90206.30205.21206.10206.10762,000
Mar 29, 2023205.41207.16205.28205.37205.37444,400
Mar 28, 2023202.92204.28202.32204.12204.12527,400
Mar 27, 2023201.88204.30201.88203.93203.93715,400
Mar 24, 2023200.29202.09199.51201.88201.88528,600
Mar 23, 2023198.76202.71198.07200.62200.62675,800
Mar 22, 2023199.72202.27197.08197.16197.16539,100
Mar 21, 2023198.03201.45197.96200.60200.60913,400
Mar 20, 2023193.49198.37192.44198.18198.181,384,200
Mar 17, 2023193.04195.86192.46193.35193.35936,200
Mar 16, 2023191.32195.31191.15194.18194.18456,900
Mar 15, 2023190.17192.15189.49191.90191.90522,900
Mar 14, 2023193.05194.03190.75192.06192.06564,000
Mar 13, 2023190.81193.08189.60191.26191.26492,600
Mar 10, 2023194.45194.45190.56191.20191.20507,500
Mar 09, 2023198.86200.00195.38196.09196.09348,600
Mar 08, 2023197.35198.75196.28198.33198.33500,000
Mar 07, 2023199.77201.03197.22197.95197.95481,400
Mar 06, 2023200.93202.57199.64199.83199.83379,300
Mar 03, 2023198.03200.82197.45200.66200.66543,900
Mar 02, 2023195.89197.47194.77197.00197.00406,800
Mar 01, 2023196.59198.84195.70196.27196.27514,500
Feb 28, 2023198.19198.99196.51196.83196.83631,100
Feb 27, 2023199.76200.03197.67198.28198.28405,500
Feb 24, 2023199.53199.53196.94198.38198.38640,800
Feb 23, 2023203.70204.45200.86202.00202.00519,500
Feb 22, 2023204.94205.20201.93203.02203.02685,900
Feb 21, 2023203.27205.41202.62203.87203.87668,100
Feb 17, 2023206.71206.77203.85204.71204.71767,100
Feb 16, 2023210.25211.60207.25207.42207.42507,700
Feb 15, 2023212.53214.00210.42213.58213.58624,900
Feb 14, 2023212.74215.34211.86213.82213.82582,800
Feb 13, 2023210.66213.05209.44212.87212.87723,500
Feb 10, 2023203.50211.57197.84210.18210.181,374,900
Feb 09, 2023213.79214.62207.16208.09208.09937,800
Feb 08, 2023214.23215.01211.46212.36212.36482,800
Feb 07, 2023212.78216.30210.60215.86215.86672,500
Feb 06, 2023216.15217.07212.76213.73213.73548,700
Feb 03, 2023219.08220.16216.72217.73217.73497,100
Feb 02, 2023222.90224.56221.27222.37222.37379,300
Feb 01, 2023217.22221.42216.54220.73220.73508,300
Jan 31, 2023217.24218.14216.13218.05218.05409,000
Jan 30, 2023217.90219.84215.86216.19216.19347,100
Jan 27, 2023216.94219.60216.60218.52218.52374,700
Jan 26, 2023216.10217.95215.75217.89217.89351,700
Jan 25, 2023213.83215.21211.97214.95214.95350,700
Jan 24, 2023215.02217.38213.64215.51215.51540,900
Jan 23, 2023214.60218.46212.41215.51215.51748,500
Jan 20, 2023212.25215.27210.68214.91214.91588,200
Jan 19, 2023210.67213.69210.02211.64211.64582,200
Jan 18, 2023215.19217.60211.79212.32212.32575,000
Jan 17, 2023213.89216.87213.03214.48214.48580,600
Jan 13, 2023211.58214.54211.58213.91213.91453,400
Jan 12, 2023211.05213.02209.31212.94212.94367,600
Jan 11, 2023209.01211.79208.44211.67211.67581,000
Jan 10, 2023206.49208.61206.23208.00208.00595,000
Jan 09, 2023205.51209.75205.15208.25208.25793,000
Jan 06, 2023202.08205.80199.89205.31205.31546,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...