VeriSign Inc. (VRSN)
NASDAQ: VRSN
· Real-Time Price · USD
282.92
2.83 (1.01%)
At close: Sep 08, 2025, 3:59 PM
282.31
-0.22%
After-hours: Sep 08, 2025, 06:46 PM EDT
VRSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 277.28 | 280.24 | 277.28 | 280.09 | 280.09 | 1.09% | 682,603 |
| Sep 4, 2025 | 274.00 | 277.48 | 271.48 | 277.08 | 277.08 | 1.08% | 448,131 |
| Sep 3, 2025 | 273.46 | 274.41 | 270.72 | 274.11 | 274.11 | 0.33% | 425,929 |
| Sep 2, 2025 | 270.46 | 274.56 | 269.50 | 273.20 | 273.20 | -0.06% | 606,400 |
| Aug 29, 2025 | 270.97 | 273.38 | 270.97 | 273.37 | 273.37 | 0.50% | 826,717 |
| Aug 28, 2025 | 272.49 | 273.81 | 271.46 | 272.00 | 272.00 | -0.14% | 726,300 |
| Aug 27, 2025 | 270.57 | 273.00 | 270.47 | 272.37 | 272.37 | 0.88% | 654,661 |
| Aug 26, 2025 | 266.95 | 270.25 | 265.87 | 269.99 | 269.99 | 1.35% | 1,189,446 |
| Aug 25, 2025 | 270.10 | 271.64 | 266.18 | 266.39 | 266.39 | -1.17% | 693,100 |
| Aug 22, 2025 | 272.41 | 273.50 | 267.87 | 269.55 | 269.55 | -0.99% | 508,956 |
| Aug 21, 2025 | 271.04 | 273.18 | 270.01 | 272.24 | 272.24 | 0.30% | 477,800 |
| Aug 20, 2025 | 269.23 | 271.81 | 268.29 | 271.42 | 271.42 | 0.81% | 668,904 |
| Aug 19, 2025 | 267.59 | 269.60 | 266.22 | 269.23 | 269.23 | 0.59% | 625,538 |
| Aug 18, 2025 | 270.53 | 270.85 | 266.10 | 267.65 | 266.88 | -0.83% | 560,882 |
| Aug 15, 2025 | 266.95 | 270.87 | 266.00 | 269.89 | 269.11 | 1.15% | 1,296,424 |
| Aug 14, 2025 | 267.08 | 267.70 | 264.30 | 266.82 | 266.05 | -0.25% | 859,747 |
| Aug 13, 2025 | 263.02 | 268.89 | 261.23 | 267.50 | 266.73 | 1.70% | 811,927 |
| Aug 12, 2025 | 264.50 | 267.42 | 261.88 | 263.02 | 262.26 | -1.65% | 1,460,183 |
| Aug 11, 2025 | 271.30 | 273.78 | 267.04 | 267.42 | 266.65 | -1.64% | 1,230,064 |
| Aug 8, 2025 | 273.61 | 275.92 | 269.83 | 271.89 | 271.11 | -0.77% | 613,116 |