Canada markets close in 4 hours 31 minutes

VeriSign, Inc. (VRSN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
212.87-0.62 (-0.29%)
As of 11:28AM EST. Market open.
Time Period:
Nov 29, 2022 - Nov 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 29, 2023215.00215.66211.84212.87212.8771,847
Nov 28, 2023213.38214.62212.40213.49213.49425,600
Nov 27, 2023213.66214.63212.78213.96213.96427,900
Nov 24, 2023214.32215.20212.85213.23213.23218,700
Nov 22, 2023213.61215.44212.50214.16214.16452,500
Nov 21, 2023211.88214.53211.79212.60212.60401,300
Nov 20, 2023210.12212.15210.12210.88210.88398,900
Nov 17, 2023208.77210.41208.31210.12210.121,164,400
Nov 16, 2023206.84211.06206.37209.32209.32626,800
Nov 15, 2023208.40210.18206.24206.55206.55684,300
Nov 14, 2023209.27211.12207.12208.10208.10730,100
Nov 13, 2023207.38209.07207.10208.12208.12351,500
Nov 10, 2023204.87207.57203.91207.26207.26294,200
Nov 09, 2023205.60206.26203.71204.04204.04363,700
Nov 08, 2023204.17205.44203.33205.02205.02373,300
Nov 07, 2023204.80206.34203.65203.86203.86410,700
Nov 06, 2023202.42203.42201.80203.31203.31439,400
Nov 03, 2023202.22204.21201.35202.49202.49436,300
Nov 02, 2023195.39201.82195.39200.35200.35529,900
Nov 01, 2023200.33200.33194.47194.53194.53682,100
Oct 31, 2023198.59199.96197.09199.66199.66574,800
Oct 30, 2023194.01198.77193.73198.13198.13675,700
Oct 27, 2023200.47200.90188.44192.63192.631,652,700
Oct 26, 2023205.96207.14204.43204.53204.53563,700
Oct 25, 2023206.28208.62205.17206.47206.47494,000
Oct 24, 2023207.01207.57205.24206.87206.87476,600
Oct 23, 2023207.01208.62206.08206.42206.42495,500
Oct 20, 2023212.14212.14206.73208.12208.12634,200
Oct 19, 2023213.14215.36211.28211.66211.66555,400
Oct 18, 2023213.99216.57212.91213.04213.04502,600
Oct 17, 2023210.35214.69210.35214.27214.27567,400
Oct 16, 2023208.42211.56208.35211.18211.18498,300
Oct 13, 2023208.83209.41206.04207.47207.47475,100
Oct 12, 2023210.40210.99207.70208.93208.93356,700
Oct 11, 2023208.71210.89208.69210.09210.09437,500
Oct 10, 2023207.45208.79206.83208.29208.29374,900
Oct 09, 2023206.35208.75206.08207.77207.77266,300
Oct 06, 2023204.44208.63204.44207.21207.21435,200
Oct 05, 2023204.40205.75202.73205.08205.08491,400
Oct 04, 2023201.91204.85201.33204.50204.50591,100
Oct 03, 2023200.78203.21200.52201.31201.31479,500
Oct 02, 2023202.53203.43201.30202.34202.34354,600
Sept 29, 2023203.35204.72202.30202.53202.53363,700
Sept 28, 2023199.68203.68199.44202.59202.59426,400
Sept 27, 2023200.86201.94199.11200.47200.47384,100
Sept 26, 2023200.71201.37199.43200.29200.29423,300
Sept 25, 2023199.35201.29198.76200.94200.94309,900
Sept 22, 2023200.71201.49199.45199.72199.72331,700
Sept 21, 2023200.35201.20198.46200.33200.33668,700
Sept 20, 2023201.52202.93200.68200.75200.75325,600
Sept 19, 2023199.04201.71198.67200.40200.40307,900
Sept 18, 2023200.20202.04199.48199.72199.72538,500
Sept 15, 2023200.69202.61200.04200.72200.721,742,000
Sept 14, 2023200.73201.95200.03200.41200.41521,500
Sept 13, 2023198.62200.04198.34199.47199.47564,200
Sept 12, 2023201.17202.06198.36198.48198.48610,800
Sept 11, 2023206.07207.19201.15202.26202.26538,400
Sept 08, 2023207.66209.31205.83206.56206.56299,400
Sept 07, 2023205.50208.44205.21207.75207.75556,600
Sept 06, 2023206.37207.11204.79205.58205.58325,900
Sept 05, 2023205.31207.59205.31206.25206.25409,700
Sept 01, 2023208.16208.60203.97205.15205.15371,300
Aug 31, 2023209.96210.64207.48207.79207.79597,000
Aug 30, 2023207.35209.54207.25209.12209.12287,500
Aug 29, 2023206.44207.45205.84207.35207.35280,400
Aug 28, 2023206.03207.93205.74206.53206.53261,400
Aug 25, 2023203.34206.03202.68205.74205.74374,900
Aug 24, 2023205.89206.55202.53202.57202.57307,600
Aug 23, 2023203.72206.65203.72205.19205.19322,400
Aug 22, 2023202.04204.35202.04202.99202.99286,600
Aug 21, 2023201.10202.81200.79201.93201.93222,000
Aug 18, 2023200.09202.59200.09201.34201.34304,700
Aug 17, 2023204.70205.45201.07201.11201.11435,100
Aug 16, 2023205.43207.71204.68204.87204.87316,400
Aug 15, 2023207.96209.51205.51206.13206.13386,500
Aug 14, 2023206.45208.30205.43208.26208.26329,400
Aug 11, 2023203.66206.76203.08205.96205.96341,400
Aug 10, 2023205.84206.99203.24203.97203.97388,800
Aug 09, 2023203.88206.02203.31204.61204.61367,400
Aug 08, 2023204.92205.24202.31203.21203.21430,000
Aug 07, 2023204.72207.05204.72205.25205.25497,500
Aug 04, 2023210.18210.18204.88205.11205.11444,000
Aug 03, 2023208.03208.58207.16208.13208.13419,900
Aug 02, 2023209.59209.59206.64207.89207.89488,500
Aug 01, 2023209.60212.41208.84211.40211.40532,800
Jul 31, 2023208.22211.08208.22210.95210.95517,700
Jul 28, 2023208.32214.46205.96208.28208.28653,300
Jul 27, 2023213.15213.66208.80209.45209.45564,600
Jul 26, 2023210.88211.95209.65210.84210.84653,800
Jul 25, 2023211.42212.55210.77211.05211.05517,300
Jul 24, 2023214.61215.41211.74211.88211.88388,900
Jul 21, 2023214.41215.20213.40213.89213.89468,100
Jul 20, 2023214.46216.00212.86213.60213.60469,500
Jul 19, 2023216.84217.81213.54215.01215.01538,800
Jul 18, 2023214.62215.96213.36215.46215.46398,700
Jul 17, 2023216.46217.38214.88215.31215.31297,200
Jul 14, 2023215.71217.32215.70216.63216.63308,100
Jul 13, 2023215.98217.38215.29216.41216.41422,500
Jul 12, 2023216.38217.88214.54215.83215.83610,400
Jul 11, 2023221.00221.63212.13213.73213.731,060,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...