Canada markets close in 56 minutes

VeriSign, Inc. (VRSN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
171.96-3.11 (-1.78%)
As of 03:04PM EDT. Market open.
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 23, 2024174.41174.41171.47171.96171.96356,346
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
May 15, 2024169.57170.46168.51169.25169.25994,900
May 14, 2024172.26172.79169.30169.73169.73680,300
May 13, 2024171.51172.96170.11171.09171.09666,600
May 10, 2024169.73171.94169.61171.23171.23613,400
May 09, 2024168.82170.06168.57169.79169.79724,000
May 08, 2024168.80169.63168.42168.56168.56546,200
May 07, 2024170.00170.15168.98169.56169.56734,000
May 06, 2024168.99170.01167.80168.91168.91666,200
May 03, 2024168.63170.19167.53168.32168.32898,100
May 02, 2024171.26171.26167.05168.34168.34959,900
May 01, 2024171.02172.95169.81171.08171.081,382,600
Apr 30, 2024174.00174.89169.36169.48169.481,393,500
Apr 29, 2024176.26178.49174.28175.11175.111,266,700
Apr 26, 2024179.31181.55174.51175.48175.481,931,500
Apr 25, 2024184.14185.48181.02182.68182.681,649,700
Apr 24, 2024183.49185.82181.01185.55185.55686,600
Apr 23, 2024186.58186.58183.93185.12185.12726,700
Apr 22, 2024185.05186.27183.89184.74184.74564,600
Apr 19, 2024184.21186.62183.16184.12184.12609,300
Apr 18, 2024182.14184.33181.64182.96182.96594,400
Apr 17, 2024182.77183.72181.57181.57181.57520,800
Apr 16, 2024183.79184.37182.38182.63182.63556,500
Apr 15, 2024187.02187.02183.12183.20183.20609,500
Apr 12, 2024189.33189.33185.22185.43185.43484,100
Apr 11, 2024188.73191.01188.73189.78189.78605,500
Apr 10, 2024187.73189.39186.56188.31188.31662,600
Apr 09, 2024187.90189.97187.82189.69189.69655,800
Apr 08, 2024187.10188.11186.47187.17187.17708,900
Apr 05, 2024187.40190.06187.40187.82187.82458,600
Apr 04, 2024189.21190.71186.87187.03187.03607,100
Apr 03, 2024191.20191.54188.63188.97188.97607,800
Apr 02, 2024189.43192.23189.42191.42191.42831,400
Apr 01, 2024188.81189.51187.41189.34189.34788,700
Mar 28, 2024189.49190.58188.85189.51189.51618,100
Mar 27, 2024188.53189.74187.74189.10189.10491,500
Mar 26, 2024187.12188.52186.90187.10187.10374,700
Mar 25, 2024187.77188.66185.19187.19187.19653,700
Mar 22, 2024192.40192.41188.36188.85188.85491,600
Mar 21, 2024189.34192.31188.92190.82190.82420,300
Mar 20, 2024192.58193.00188.97189.89189.89496,900
Mar 19, 2024189.63192.34189.63192.25192.25467,200
Mar 18, 2024191.00191.93189.25190.13190.13433,000
Mar 15, 2024189.09190.90189.09190.25190.25936,400
Mar 14, 2024191.25192.07189.62190.58190.58635,400
Mar 13, 2024191.71192.25190.81191.17191.17447,400
Mar 12, 2024192.37193.22190.36191.98191.98623,300
Mar 11, 2024190.55193.33190.13192.83192.83546,400
Mar 08, 2024192.50192.79189.85191.02191.02610,200
Mar 07, 2024191.61193.54190.68192.65192.65668,000
Mar 06, 2024193.09193.12191.07191.34191.34572,500
Mar 05, 2024192.05192.05189.52191.37191.37683,700
Mar 04, 2024195.28195.81190.96192.18192.18664,000
Mar 01, 2024194.15195.87192.67195.23195.23586,400
Feb 29, 2024194.35195.39193.29195.29195.29964,300
Feb 28, 2024192.79194.98192.79194.41194.41363,400
Feb 27, 2024192.18193.96192.05193.56193.56503,800
Feb 26, 2024196.00196.00192.62193.02193.02548,500
Feb 23, 2024194.36196.84194.36196.56196.56398,700
Feb 22, 2024194.11196.43193.13194.27194.27635,300
Feb 21, 2024192.50193.21191.46192.78192.78519,200
Feb 20, 2024193.34195.20192.00192.23192.23569,300
Feb 16, 2024196.91197.62194.10194.24194.24583,700
Feb 15, 2024195.90197.85194.69197.82197.82605,400
Feb 14, 2024194.08196.37193.32195.33195.33586,100
Feb 13, 2024195.33196.50192.94194.51194.51653,900
Feb 12, 2024197.61198.36193.91195.84195.841,140,100
Feb 09, 2024202.22203.00197.08198.38198.381,484,800
Feb 08, 2024201.00201.70199.82201.02201.02789,700
Feb 07, 2024199.34201.47198.42200.28200.28864,100
Feb 06, 2024199.05200.65198.26198.71198.71513,700
Feb 05, 2024199.32199.98197.56198.35198.35556,500
Feb 02, 2024201.17201.17198.52199.60199.60427,500
Feb 01, 2024199.00200.86198.32200.25200.25546,100
Jan 31, 2024200.80203.46198.23198.88198.88705,900
Jan 30, 2024202.90203.65201.22201.80201.801,042,300
Jan 29, 2024203.01204.82202.24202.90202.90433,800
Jan 26, 2024203.24203.36201.55203.11203.11287,200
Jan 25, 2024204.39205.59202.23203.04203.04341,400
Jan 24, 2024206.86208.04203.85203.98203.98314,000
Jan 23, 2024206.17207.57205.86206.35206.35230,400
Jan 22, 2024206.52207.70205.22205.26205.26336,200
Jan 19, 2024204.50206.89204.04205.37205.37359,100
Jan 18, 2024200.75204.89200.25203.99203.99350,300
Jan 17, 2024201.49203.47201.06201.84201.84414,900
Jan 16, 2024203.44204.06202.01202.44202.44382,000
Jan 12, 2024205.14205.87203.98204.18204.18282,900
Jan 11, 2024203.08204.31201.63203.76203.76446,200
Jan 10, 2024199.19203.58199.19203.42203.42610,400
Jan 09, 2024198.12199.10197.27197.57197.57419,900
Jan 08, 2024197.66199.06196.63199.00199.00432,900
Jan 05, 2024198.48200.24196.45196.91196.91475,800
Jan 04, 2024201.31201.81198.30198.48198.48497,900
Jan 03, 2024200.65202.02198.83201.21201.21711,800
Jan 02, 2024204.00205.14200.34201.56201.56559,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...