Mail

VRSN - VeriSign, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 31, 2023	224.81	225.34	222.35	223.32	223.32	1,037,729
May 30, 2023	227.27	227.83	224.58	224.85	224.85	456,100
May 26, 2023	224.31	228.26	224.31	225.99	225.99	450,400
May 25, 2023	222.96	225.38	221.85	223.85	223.85	385,200
May 24, 2023	221.72	223.34	220.96	222.04	222.04	320,000
May 23, 2023	227.09	228.76	222.87	223.02	223.02	368,600
May 22, 2023	227.00	229.72	226.61	228.54	228.54	510,800
May 19, 2023	226.72	227.84	226.04	227.41	227.41	492,300
May 18, 2023	223.51	226.34	223.02	225.92	225.92	318,000
May 17, 2023	225.54	225.54	222.52	223.96	223.96	348,500
May 16, 2023	224.71	226.45	223.24	224.47	224.47	291,000
May 15, 2023	222.41	226.53	222.24	226.09	226.09	439,500
May 12, 2023	220.89	222.85	219.44	222.73	222.73	286,300
May 11, 2023	223.47	223.47	220.01	220.47	220.47	335,000
May 10, 2023	219.69	223.66	218.75	222.94	222.94	427,800
May 09, 2023	218.77	220.08	217.81	217.97	217.97	390,700
May 08, 2023	219.63	220.47	219.16	219.87	219.87	390,500
May 05, 2023	220.94	222.95	218.17	219.49	219.49	470,800
May 04, 2023	222.35	223.11	220.50	220.77	220.77	398,200
May 03, 2023	220.38	226.50	220.38	222.58	222.58	748,500
May 02, 2023	219.40	220.11	216.89	219.61	219.61	500,900
May 01, 2023	220.35	221.05	217.16	219.40	219.40	465,000
Apr 28, 2023	212.19	221.92	212.19	221.80	221.80	753,300
Apr 27, 2023	211.98	217.28	211.98	216.90	216.90	524,600
Apr 26, 2023	212.97	213.77	211.19	212.20	212.20	400,400
Apr 25, 2023	215.28	215.28	212.68	212.83	212.83	309,800
Apr 24, 2023	217.68	218.07	214.56	215.64	215.64	259,400
Apr 21, 2023	215.96	217.68	215.59	217.56	217.56	503,400
Apr 20, 2023	215.49	215.79	214.04	215.27	215.27	337,900
Apr 19, 2023	216.74	217.82	215.42	215.62	215.62	306,800
Apr 18, 2023	218.72	219.29	217.14	217.97	217.97	302,200
Apr 17, 2023	216.60	217.79	216.15	217.13	217.13	306,400
Apr 14, 2023	215.76	216.94	215.07	216.46	216.46	248,000
Apr 13, 2023	212.68	217.27	212.68	216.87	216.87	364,400
Apr 12, 2023	215.00	215.87	212.37	212.60	212.60	320,600
Apr 11, 2023	211.29	214.60	210.31	213.69	213.69	414,200
Apr 10, 2023	210.83	212.66	210.19	212.58	212.58	275,400
Apr 06, 2023	211.38	213.06	210.01	213.06	213.06	257,000
Apr 05, 2023	214.00	214.36	211.97	212.44	212.44	546,300
Apr 04, 2023	213.36	213.96	212.26	213.85	213.85	540,100
Apr 03, 2023	210.38	213.72	210.01	213.34	213.34	533,900
Mar 31, 2023	207.14	211.66	206.73	211.33	211.33	904,200
Mar 30, 2023	205.90	206.30	205.21	206.10	206.10	762,000
Mar 29, 2023	205.41	207.16	205.28	205.37	205.37	444,400
Mar 28, 2023	202.92	204.28	202.32	204.12	204.12	527,400
Mar 27, 2023	201.88	204.30	201.88	203.93	203.93	715,400
Mar 24, 2023	200.29	202.09	199.51	201.88	201.88	528,600
Mar 23, 2023	198.76	202.71	198.07	200.62	200.62	675,800
Mar 22, 2023	199.72	202.27	197.08	197.16	197.16	539,100
Mar 21, 2023	198.03	201.45	197.96	200.60	200.60	913,400
Mar 20, 2023	193.49	198.37	192.44	198.18	198.18	1,384,200
Mar 17, 2023	193.04	195.86	192.46	193.35	193.35	936,200
Mar 16, 2023	191.32	195.31	191.15	194.18	194.18	456,900
Mar 15, 2023	190.17	192.15	189.49	191.90	191.90	522,900
Mar 14, 2023	193.05	194.03	190.75	192.06	192.06	564,000
Mar 13, 2023	190.81	193.08	189.60	191.26	191.26	492,600
Mar 10, 2023	194.45	194.45	190.56	191.20	191.20	507,500
Mar 09, 2023	198.86	200.00	195.38	196.09	196.09	348,600
Mar 08, 2023	197.35	198.75	196.28	198.33	198.33	500,000
Mar 07, 2023	199.77	201.03	197.22	197.95	197.95	481,400
Mar 06, 2023	200.93	202.57	199.64	199.83	199.83	379,300
Mar 03, 2023	198.03	200.82	197.45	200.66	200.66	543,900
Mar 02, 2023	195.89	197.47	194.77	197.00	197.00	406,800
Mar 01, 2023	196.59	198.84	195.70	196.27	196.27	514,500
Feb 28, 2023	198.19	198.99	196.51	196.83	196.83	631,100
Feb 27, 2023	199.76	200.03	197.67	198.28	198.28	405,500
Feb 24, 2023	199.53	199.53	196.94	198.38	198.38	640,800
Feb 23, 2023	203.70	204.45	200.86	202.00	202.00	519,500
Feb 22, 2023	204.94	205.20	201.93	203.02	203.02	685,900
Feb 21, 2023	203.27	205.41	202.62	203.87	203.87	668,100
Feb 17, 2023	206.71	206.77	203.85	204.71	204.71	767,100
Feb 16, 2023	210.25	211.60	207.25	207.42	207.42	507,700
Feb 15, 2023	212.53	214.00	210.42	213.58	213.58	624,900
Feb 14, 2023	212.74	215.34	211.86	213.82	213.82	582,800
Feb 13, 2023	210.66	213.05	209.44	212.87	212.87	723,500
Feb 10, 2023	203.50	211.57	197.84	210.18	210.18	1,374,900
Feb 09, 2023	213.79	214.62	207.16	208.09	208.09	937,800
Feb 08, 2023	214.23	215.01	211.46	212.36	212.36	482,800
Feb 07, 2023	212.78	216.30	210.60	215.86	215.86	672,500
Feb 06, 2023	216.15	217.07	212.76	213.73	213.73	548,700
Feb 03, 2023	219.08	220.16	216.72	217.73	217.73	497,100
Feb 02, 2023	222.90	224.56	221.27	222.37	222.37	379,300
Feb 01, 2023	217.22	221.42	216.54	220.73	220.73	508,300
Jan 31, 2023	217.24	218.14	216.13	218.05	218.05	409,000
Jan 30, 2023	217.90	219.84	215.86	216.19	216.19	347,100
Jan 27, 2023	216.94	219.60	216.60	218.52	218.52	374,700
Jan 26, 2023	216.10	217.95	215.75	217.89	217.89	351,700
Jan 25, 2023	213.83	215.21	211.97	214.95	214.95	350,700
Jan 24, 2023	215.02	217.38	213.64	215.51	215.51	540,900
Jan 23, 2023	214.60	218.46	212.41	215.51	215.51	748,500
Jan 20, 2023	212.25	215.27	210.68	214.91	214.91	588,200
Jan 19, 2023	210.67	213.69	210.02	211.64	211.64	582,200
Jan 18, 2023	215.19	217.60	211.79	212.32	212.32	575,000
Jan 17, 2023	213.89	216.87	213.03	214.48	214.48	580,600
Jan 13, 2023	211.58	214.54	211.58	213.91	213.91	453,400
Jan 12, 2023	211.05	213.02	209.31	212.94	212.94	367,600
Jan 11, 2023	209.01	211.79	208.44	211.67	211.67	581,000
Jan 10, 2023	206.49	208.61	206.23	208.00	208.00	595,000
Jan 09, 2023	205.51	209.75	205.15	208.25	208.25	793,000
Jan 06, 2023	202.08	205.80	199.89	205.31	205.31	546,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...