VeriSign, Inc.VRSNNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $247.78 | $249.46 | $246.49 | $248.66 | 480,000 |
| 1/9/2026 | $247.02 | $250.21 | $246.45 | $248.94 | 373,009 |
| 1/8/2026 | $243.77 | $247.54 | $242.42 | $247.13 | 511,233 |
| 1/7/2026 | $246.57 | $247.19 | $242.76 | $243.78 | 588,600 |
| 1/6/2026 | $240.83 | $247.82 | $239.32 | $246.20 | 581,600 |
| 1/5/2026 | $239.13 | $240.97 | $236.26 | $239.25 | 649,960 |
| 1/2/2026 | $243.08 | $244.12 | $238.33 | $240.53 | 605,818 |
| 12/31/2025 | $245.22 | $245.87 | $242.58 | $242.95 | 513,400 |
| 12/30/2025 | $244.61 | $246.16 | $243.91 | $245.92 | 365,200 |
| 12/29/2025 | $245.45 | $247.43 | $243.34 | $245.15 | 336,700 |
| 12/26/2025 | $245.06 | $246.99 | $245.01 | $246.32 | 198,800 |
| 12/24/2025 | $244.32 | $247.32 | $244.32 | $245.75 | 186,200 |
| 12/23/2025 | $245.06 | $246.43 | $244.38 | $245.08 | 311,631 |
| 12/22/2025 | $244.54 | $247.70 | $243.57 | $246.16 | 480,200 |
| 12/19/2025 | $244.38 | $246.01 | $242.78 | $244.03 | 1.89M |
| 12/18/2025 | $243.20 | $247.10 | $241.66 | $244.39 | 803,431 |
| 12/17/2025 | $242.28 | $245.58 | $241.81 | $243.12 | 775,016 |
| 12/16/2025 | $240.33 | $243.48 | $240.33 | $242.25 | 578,500 |
| 12/15/2025 | $242.53 | $244.36 | $237.68 | $241.88 | 915,000 |
| 12/12/2025 | $245.14 | $245.55 | $241.30 | $242.00 | 735,464 |
| 12/11/2025 | $242.45 | $246.99 | $242.45 | $244.07 | 646,200 |
| 12/10/2025 | $242.82 | $244.44 | $240.47 | $242.32 | 1.63M |
| 12/9/2025 | $250.07 | $251.45 | $238.88 | $242.57 | 824,923 |
| 12/8/2025 | $249.00 | $251.01 | $247.06 | $250.95 | 629,300 |
| 12/5/2025 | $248.73 | $250.88 | $247.70 | $249.54 | 513,915 |
| 12/4/2025 | $249.94 | $252.47 | $247.57 | $248.64 | 752,517 |
| 12/3/2025 | $253.61 | $255.92 | $248.85 | $249.94 | 1.41M |
| 12/2/2025 | $252.62 | $256.36 | $251.08 | $253.67 | 642,405 |
| 12/1/2025 | $251.07 | $254.15 | $249.88 | $251.02 | 970,000 |
| 11/28/2025 | $252.67 | $254.56 | $251.53 | $251.99 | 1.85M |
| 11/26/2025 | $255.30 | $255.99 | $251.79 | $252.67 | 680,518 |
| 11/25/2025 | $250.22 | $257.09 | $248.22 | $255.68 | 701,406 |
| 11/24/2025 | $251.54 | $253.05 | $248.10 | $249.57 | 1.43M |
| 11/21/2025 | $248.59 | $254.74 | $246.07 | $251.42 | 1.22M |
| 11/20/2025 | $248.45 | $249.74 | $246.48 | $248.42 | 2.42M |
| 11/19/2025 | $247.75 | $248.74 | $244.13 | $245.76 | 952,415 |
| 11/18/2025 | $249.40 | $252.92 | $247.93 | $249.63 | 896,600 |
| 11/17/2025 | $253.06 | $255.30 | $247.72 | $250.19 | 779,226 |
| 11/14/2025 | $250.90 | $254.86 | $247.45 | $252.88 | 670,600 |
| 11/13/2025 | $250.82 | $255.68 | $250.11 | $251.51 | 1.03M |
| 11/12/2025 | $247.09 | $252.82 | $247.09 | $250.49 | 991,609 |
| 11/11/2025 | $246.47 | $249.92 | $246.02 | $248.68 | 535,240 |
| 11/10/2025 | $242.96 | $247.97 | $242.11 | $247.65 | 741,295 |
| 11/7/2025 | $239.60 | $243.18 | $238.75 | $241.97 | 613,036 |
| 11/6/2025 | $241.53 | $243.54 | $237.34 | $239.60 | 807,437 |
| 11/5/2025 | $240.57 | $245.58 | $239.54 | $244.03 | 1.03M |
| 11/4/2025 | $244.52 | $245.05 | $237.86 | $240.18 | 863,155 |
| 11/3/2025 | $240.85 | $245.15 | $236.47 | $244.56 | 1.17M |
| 10/31/2025 | $235.87 | $240.42 | $233.82 | $239.80 | 946,222 |
| 10/30/2025 | $233.29 | $239.65 | $231.00 | $235.60 | 1.19M |
| 10/29/2025 | $238.56 | $240.37 | $231.83 | $232.82 | 1.57M |
| 10/28/2025 | $245.18 | $247.22 | $239.31 | $240.37 | 1.11M |
| 10/27/2025 | $245.11 | $251.42 | $241.30 | $247.22 | 1.42M |
| 10/24/2025 | $254.31 | $256.99 | $225.41 | $247.08 | 3.77M |
| 10/23/2025 | $252.79 | $252.79 | $245.25 | $250.58 | 1.39M |
| 10/22/2025 | $266.46 | $268.33 | $249.75 | $251.94 | 1.58M |
| 10/21/2025 | $266.64 | $269.47 | $265.45 | $266.46 | 605,717 |
| 10/20/2025 | $265.10 | $267.57 | $264.71 | $266.92 | 467,600 |
| 10/17/2025 | $261.08 | $265.32 | $260.34 | $264.79 | 653,974 |
| 10/16/2025 | $265.70 | $266.56 | $259.46 | $259.79 | 712,762 |
| 10/15/2025 | $265.01 | $266.92 | $261.48 | $265.74 | 814,186 |