VeriSign Inc. (VRSN)
NASDAQ: VRSN
· Real-Time Price · USD
272.98
-2.46 (-0.89%)
At close: Oct 03, 2025, 3:59 PM
272.91
-0.03%
After-hours: Oct 03, 2025, 06:51 PM EDT
VRSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 274.06 | 274.64 | 271.04 | 272.98 | 272.98 | -0.89% | 502,485 |
| Oct 2, 2025 | 274.81 | 276.09 | 272.29 | 275.44 | 275.44 | 0.19% | 609,600 |
| Oct 1, 2025 | 278.43 | 279.87 | 272.56 | 274.92 | 274.92 | -1.66% | 851,500 |
| Sep 30, 2025 | 284.31 | 285.07 | 273.72 | 279.57 | 279.57 | -1.67% | 1,055,600 |
| Sep 29, 2025 | 284.50 | 288.12 | 284.11 | 284.31 | 284.31 | -0.04% | 1,119,021 |
| Sep 26, 2025 | 284.35 | 285.63 | 282.73 | 284.42 | 284.42 | 0.26% | 466,237 |
| Sep 25, 2025 | 285.15 | 286.52 | 282.90 | 283.69 | 283.69 | -0.55% | 534,160 |
| Sep 24, 2025 | 287.47 | 287.77 | 283.93 | 285.26 | 285.26 | -0.48% | 366,218 |
| Sep 23, 2025 | 282.31 | 287.33 | 280.72 | 286.64 | 286.64 | 1.38% | 752,885 |
| Sep 22, 2025 | 280.69 | 284.02 | 280.25 | 282.74 | 282.74 | 0.16% | 1,001,600 |
| Sep 19, 2025 | 287.11 | 288.55 | 282.04 | 282.28 | 282.28 | -1.26% | 1,478,549 |
| Sep 18, 2025 | 286.21 | 290.05 | 285.82 | 285.88 | 285.88 | -0.66% | 639,700 |
| Sep 17, 2025 | 287.46 | 290.62 | 286.71 | 287.77 | 287.77 | 0.10% | 521,543 |
| Sep 16, 2025 | 287.46 | 288.64 | 285.45 | 287.47 | 287.47 | -0.17% | 458,600 |
| Sep 15, 2025 | 286.56 | 290.80 | 286.39 | 287.96 | 287.96 | 0.85% | 745,200 |
| Sep 12, 2025 | 287.86 | 289.91 | 285.40 | 285.52 | 285.52 | -1.33% | 450,011 |
| Sep 11, 2025 | 284.70 | 290.82 | 283.73 | 289.37 | 289.37 | 2.08% | 688,226 |
| Sep 10, 2025 | 284.45 | 288.10 | 282.75 | 283.48 | 283.48 | -0.78% | 555,317 |
| Sep 9, 2025 | 282.28 | 286.04 | 279.64 | 285.71 | 285.71 | 0.99% | 1,534,000 |
| Sep 8, 2025 | 281.18 | 284.98 | 280.11 | 282.92 | 282.92 | 1.01% | 848,603 |
Page 1 of 136