Canada Markets open in 1 hr 8 mins

VeriSign, Inc. (VRSN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
195.99-1.46 (-0.74%)
At close: 04:00PM EST
195.25 -0.74 (-0.38%)
Pre-Market: 08:01AM EST
Time Period:
Dec 08, 2021 - Dec 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 07, 2022198.03199.21195.64195.99195.99527,400
Dec 06, 2022197.09197.72193.83197.45197.45609,100
Dec 05, 2022200.22200.36196.53197.29197.29688,900
Dec 02, 2022200.70202.96199.30202.10202.10593,400
Dec 01, 2022203.00205.38201.72204.57204.57780,700
Nov 30, 2022195.16202.76191.26199.81199.812,729,300
Nov 29, 2022196.89197.35193.46194.96194.96381,100
Nov 28, 2022198.10199.52196.94197.75197.75488,200
Nov 25, 2022198.00199.07195.90198.87198.87282,000
Nov 23, 2022198.34200.31197.90199.31199.31402,300
Nov 22, 2022197.06198.29195.00197.66197.66453,200
Nov 21, 2022194.51196.59194.51195.51195.51431,100
Nov 18, 2022197.17197.94192.83194.25194.25458,800
Nov 17, 2022194.73196.58193.13195.55195.55537,000
Nov 16, 2022195.63197.73194.05197.55197.55473,900
Nov 15, 2022195.25196.70192.98195.53195.53520,000
Nov 14, 2022191.07193.60190.27190.45190.45541,600
Nov 11, 2022190.24193.28189.75192.39192.39576,000
Nov 10, 2022186.55191.37186.41191.12191.12865,900
Nov 09, 2022179.53181.87178.13178.32178.32603,500
Nov 08, 2022179.11183.82177.90180.73180.73620,100
Nov 07, 2022177.81178.52175.20177.88177.88592,700
Nov 04, 2022181.76182.04175.28176.69176.69858,800
Nov 03, 2022184.10185.07180.01180.19180.19500,900
Nov 02, 2022196.27196.42186.52186.61186.61689,400
Nov 01, 2022202.05202.99196.86196.97196.97587,100
Oct 31, 2022202.37202.98199.94200.46200.46991,900
Oct 28, 2022195.19203.67193.83203.37203.371,400,500
Oct 27, 2022184.40187.00183.53185.79185.79830,500
Oct 26, 2022186.54190.10184.54184.99184.99593,200
Oct 25, 2022183.38187.94183.38187.82187.82531,500
Oct 24, 2022180.80182.92179.00182.20182.20548,600
Oct 21, 2022177.06179.67174.41179.15179.15820,200
Oct 20, 2022182.49183.85178.58178.67178.67696,800
Oct 19, 2022181.31182.81180.45182.10182.10584,000
Oct 18, 2022183.81184.71180.88182.89182.89670,900
Oct 17, 2022177.73181.20177.62179.55179.55419,400
Oct 14, 2022179.16179.66173.81174.08174.08531,900
Oct 13, 2022171.00178.62169.24176.85176.85723,300
Oct 12, 2022175.51176.67174.75175.68175.68522,600
Oct 11, 2022177.03177.55173.91174.89174.89647,300
Oct 10, 2022178.75178.75175.07176.99176.99437,800
Oct 07, 2022180.08180.68177.05177.86177.86731,800
Oct 06, 2022184.14185.04180.77182.08182.08663,000
Oct 05, 2022182.59185.14180.20183.87183.87797,700
Oct 04, 2022174.98183.65174.98183.46183.461,061,000
Oct 03, 2022174.79180.02174.42179.30179.30565,000
Sept 30, 2022176.49178.94173.49173.70173.70762,200
Sept 29, 2022175.90176.29174.10176.17176.17769,900
Sept 28, 2022174.54177.91173.99177.29177.29659,900
Sept 27, 2022174.79176.91171.58172.53172.53550,200
Sept 26, 2022173.85178.21173.25173.38173.38803,600
Sept 23, 2022174.37175.45171.14173.70173.70627,800
Sept 22, 2022175.28177.02174.59174.64174.64602,400
Sept 21, 2022177.20182.15176.24176.72176.721,059,100
Sept 20, 2022175.10175.88173.15174.73174.73905,900
Sept 19, 2022174.42176.90174.32176.27176.27854,600
Sept 16, 2022173.74176.21171.93175.03175.032,255,300
Sept 15, 2022177.85178.61174.39174.62174.62838,600
Sept 14, 2022179.73182.11177.08178.34178.34614,000
Sept 13, 2022184.15184.47178.19178.75178.75732,200
Sept 12, 2022190.25191.76187.49189.04189.04738,900
Sept 09, 2022187.79190.81187.79190.56190.56423,000
Sept 08, 2022185.20189.65183.90187.33187.33453,900
Sept 07, 2022183.53187.29183.20186.53186.53689,100
Sept 06, 2022181.85183.93179.93182.29182.29441,900
Sept 02, 2022183.14185.54180.25181.45181.45467,700
Sept 01, 2022181.13184.74178.97182.43182.43489,400
Aug 31, 2022183.07183.57180.45182.22182.22966,100
Aug 30, 2022184.02184.75179.98181.75181.75439,700
Aug 29, 2022185.69187.23183.51184.08184.08445,400
Aug 26, 2022194.80194.94187.33187.51187.51408,800
Aug 25, 2022194.51194.69192.03194.61194.61355,300
Aug 24, 2022194.11195.08193.33193.38193.38307,700
Aug 23, 2022195.86197.10194.05194.18194.18338,100
Aug 22, 2022199.97200.50195.52196.01196.01542,900
Aug 19, 2022204.29204.29199.86201.47201.47606,700
Aug 18, 2022204.62206.60203.94206.47206.47616,600
Aug 17, 2022202.49206.32201.39204.78204.78531,300
Aug 16, 2022204.21205.22202.70204.00204.00372,900
Aug 15, 2022201.84205.31198.73204.33204.33448,800
Aug 12, 2022198.70202.56198.15202.09202.09389,000
Aug 11, 2022201.00201.00196.93197.28197.28433,900
Aug 10, 2022200.07200.43198.41199.85199.85442,100
Aug 09, 2022197.83197.83195.20196.24196.24481,900
Aug 08, 2022200.08200.68197.20197.65197.65470,400
Aug 05, 2022193.87199.01193.80198.70198.70527,900
Aug 04, 2022195.54197.23194.66197.20197.20489,200
Aug 03, 2022192.95196.21192.88195.54195.54450,600
Aug 02, 2022192.00194.67191.31193.11193.11715,200
Aug 01, 2022187.47193.44186.77193.12193.12868,600
Jul 29, 2022180.85189.85179.12189.16189.161,397,900
Jul 28, 2022181.29183.18178.88182.54182.54731,100
Jul 27, 2022178.25182.21178.01181.39181.39581,400
Jul 26, 2022180.92181.59176.37177.28177.28717,200
Jul 25, 2022185.83185.83180.03181.44181.44550,400
Jul 22, 2022186.76188.62183.94185.30185.30611,700
Jul 21, 2022184.00187.00183.47186.76186.76487,000
Jul 20, 2022182.65185.10182.06183.58183.58651,600
Jul 19, 2022177.28182.32177.28181.82181.82538,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...