VeriSign Inc. (VRSN)
251.04
-3.70 (-1.45%)
At close: Mar 28, 2025, 3:59 PM
249.29
-0.70%
Pre-market: Mar 31, 2025, 04:36 AM EDT
VeriSign Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 253.63 | 254.26 | 250.82 | 250.92 | -3.82 | -1.50% | 745,981 |
| Mar 27, 2025 | 248.27 | 256.35 | 247.99 | 254.74 | 6.61 | 2.66% | 885,180 |
| Mar 26, 2025 | 246.28 | 249.01 | 246.20 | 248.13 | 2.32 | 0.94% | 568,677 |
| Mar 25, 2025 | 245.79 | 247.47 | 244.24 | 245.81 | 0.45 | 0.18% | 657,500 |
| Mar 24, 2025 | 246.73 | 247.30 | 244.52 | 245.36 | 0.85 | 0.35% | 832,710 |
| Mar 21, 2025 | 241.84 | 245.67 | 240.67 | 244.51 | 2.20 | 0.91% | 2,031,278 |
| Mar 20, 2025 | 240.92 | 243.05 | 239.58 | 242.31 | 0.10 | 0.04% | 742,101 |
| Mar 19, 2025 | 239.98 | 242.52 | 239.01 | 242.21 | 2.39 | 1.00% | 659,601 |
| Mar 18, 2025 | 238.07 | 239.90 | 236.49 | 239.82 | 1.30 | 0.55% | 585,300 |
| Mar 17, 2025 | 237.02 | 240.09 | 236.90 | 238.52 | 0.17 | 0.07% | 783,729 |
| Mar 14, 2025 | 234.62 | 239.00 | 234.62 | 238.35 | 4.79 | 2.05% | 570,552 |
| Mar 13, 2025 | 234.00 | 235.56 | 232.66 | 233.56 | -2.04 | -0.87% | 594,029 |
| Mar 12, 2025 | 238.41 | 238.61 | 234.53 | 235.60 | -0.94 | -0.40% | 996,181 |
| Mar 11, 2025 | 238.70 | 239.08 | 234.48 | 236.54 | -2.48 | -1.04% | 918,285 |
| Mar 10, 2025 | 238.60 | 242.19 | 236.73 | 239.02 | -1.45 | -0.60% | 789,544 |
| Mar 7, 2025 | 238.70 | 241.41 | 235.61 | 240.47 | 0.53 | 0.22% | 653,567 |
| Mar 6, 2025 | 240.05 | 241.69 | 238.12 | 239.94 | -0.99 | -0.41% | 776,929 |
| Mar 5, 2025 | 235.50 | 241.07 | 235.50 | 240.93 | 3.89 | 1.64% | 738,263 |
| Mar 4, 2025 | 240.95 | 242.04 | 236.59 | 237.04 | -3.12 | -1.30% | 1,059,905 |
| Mar 3, 2025 | 237.88 | 242.23 | 237.75 | 240.16 | 2.28 | 0.96% | 1,090,512 |
| Feb 28, 2025 | 234.70 | 238.04 | 233.79 | 237.88 | 2.85 | 1.21% | 1,329,032 |
| Feb 27, 2025 | 236.54 | 239.95 | 234.69 | 235.03 | -2.04 | -0.86% | 851,723 |
| Feb 26, 2025 | 238.06 | 239.84 | 236.84 | 237.07 | -1.17 | -0.49% | 733,400 |
| Feb 25, 2025 | 233.09 | 239.05 | 232.90 | 238.24 | 5.09 | 2.18% | 1,331,743 |
| Feb 24, 2025 | 232.51 | 234.22 | 231.25 | 233.15 | 1.28 | 0.55% | 1,081,637 |
| Feb 21, 2025 | 233.89 | 236.20 | 231.64 | 231.87 | -2.01 | -0.86% | 978,900 |
| Feb 20, 2025 | 230.81 | 234.28 | 230.78 | 233.88 | 2.15 | 0.93% | 795,061 |
| Feb 19, 2025 | 230.77 | 232.48 | 229.50 | 231.73 | 0.55 | 0.24% | 671,048 |
| Feb 18, 2025 | 230.00 | 232.04 | 228.80 | 231.18 | 1.94 | 0.85% | 1,013,705 |
| Feb 14, 2025 | 229.00 | 229.60 | 226.50 | 229.24 | -0.10 | -0.04% | 730,508 |
| Feb 13, 2025 | 227.84 | 230.30 | 227.69 | 229.34 | 1.85 | 0.81% | 817,694 |
| Feb 12, 2025 | 225.68 | 228.45 | 224.48 | 227.49 | 0.11 | 0.05% | 933,100 |
| Feb 11, 2025 | 221.67 | 227.50 | 220.62 | 227.38 | 5.14 | 2.31% | 843,503 |
| Feb 10, 2025 | 222.10 | 223.74 | 219.11 | 222.24 | 0.85 | 0.38% | 609,459 |
| Feb 7, 2025 | 217.66 | 224.00 | 216.43 | 221.39 | 1.21 | 0.55% | 1,128,500 |
| Feb 6, 2025 | 221.00 | 222.25 | 218.89 | 220.18 | -0.73 | -0.33% | 939,303 |
| Feb 5, 2025 | 218.00 | 222.15 | 217.97 | 220.91 | 2.41 | 1.10% | 613,743 |
| Feb 4, 2025 | 219.30 | 219.57 | 216.89 | 218.50 | 2.48 | 1.15% | 740,886 |
| Feb 3, 2025 | 212.53 | 216.45 | 211.79 | 216.02 | 1.02 | 0.47% | 800,920 |
| Jan 31, 2025 | 215.22 | 217.66 | 214.93 | 215.00 | 0.99 | 0.46% | 689,519 |
| Jan 30, 2025 | 213.80 | 216.30 | 212.89 | 214.01 | 0.23 | 0.11% | 460,407 |
| Jan 29, 2025 | 213.99 | 214.78 | 212.84 | 213.78 | 0.61 | 0.29% | 467,474 |
| Jan 28, 2025 | 213.00 | 216.83 | 212.03 | 213.17 | 0.48 | 0.23% | 655,173 |
| Jan 27, 2025 | 209.94 | 214.79 | 209.79 | 212.69 | 1.96 | 0.93% | 715,266 |
| Jan 24, 2025 | 206.02 | 210.88 | 206.01 | 210.73 | 4.08 | 1.97% | 563,308 |
| Jan 23, 2025 | 206.50 | 207.69 | 205.37 | 206.65 | -0.48 | -0.23% | 630,140 |
| Jan 22, 2025 | 209.09 | 209.66 | 206.93 | 207.13 | -3.29 | -1.56% | 674,540 |
| Jan 21, 2025 | 209.80 | 211.49 | 207.75 | 210.42 | 0.70 | 0.33% | 781,800 |
| Jan 17, 2025 | 212.52 | 212.59 | 209.24 | 209.72 | -0.97 | -0.46% | 503,592 |
| Jan 16, 2025 | 209.67 | 212.01 | 209.50 | 210.69 | 0.59 | 0.28% | 466,805 |