VeriSign, Inc.VRSNNASDAQ
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $226.20 | $230.79 | $225.36 | $228.05 | 721,509 |
| 2/27/2026 | $223.60 | $228.26 | $222.20 | $227.94 | 1.16M |
| 2/26/2026 | $215.25 | $225.84 | $215.00 | $225.29 | 948,563 |
| 2/25/2026 | $212.65 | $214.72 | $209.68 | $214.50 | 797,221 |
| 2/24/2026 | $210.74 | $214.97 | $209.54 | $213.45 | 701,600 |
| 2/23/2026 | $214.02 | $214.02 | $210.21 | $211.49 | 1.08M |
| 2/20/2026 | $216.34 | $219.55 | $214.68 | $215.91 | 504,147 |
| 2/19/2026 | $217.30 | $218.77 | $214.35 | $216.62 | 720,051 |
| 2/18/2026 | $216.25 | $219.42 | $214.13 | $218.55 | 703,900 |
| 2/17/2026 | $219.09 | $221.93 | $212.84 | $216.25 | 619,400 |
| 2/13/2026 | $216.68 | $220.48 | $214.92 | $219.03 | 760,848 |
| 2/12/2026 | $215.01 | $219.26 | $212.89 | $218.15 | 1.18M |
| 2/11/2026 | $220.13 | $220.73 | $212.88 | $215.68 | 696,091 |
| 2/10/2026 | $219.24 | $220.61 | $216.70 | $220.08 | 911,000 |
| 2/9/2026 | $222.85 | $223.78 | $217.35 | $219.87 | 1.20M |
| 2/6/2026 | $244.60 | $248.65 | $208.86 | $224.17 | 2.56M |
| 2/5/2026 | $242.64 | $248.40 | $241.41 | $242.62 | 1.23M |
| 2/4/2026 | $242.76 | $246.87 | $240.16 | $240.97 | 1.27M |
| 2/3/2026 | $248.62 | $251.67 | $242.77 | $243.57 | 1.02M |
| 2/2/2026 | $244.01 | $251.92 | $243.45 | $251.00 | 729,651 |
| 1/30/2026 | $244.21 | $246.13 | $242.98 | $244.23 | 876,800 |
| 1/29/2026 | $253.29 | $253.76 | $242.42 | $244.21 | 789,414 |
| 1/28/2026 | $249.63 | $254.10 | $249.14 | $253.50 | 562,100 |
| 1/27/2026 | $251.62 | $252.37 | $248.74 | $249.63 | 571,000 |
| 1/26/2026 | $251.13 | $253.59 | $250.16 | $251.54 | 442,204 |
| 1/23/2026 | $251.61 | $253.80 | $249.44 | $250.60 | 412,219 |
| 1/22/2026 | $252.98 | $254.82 | $250.01 | $251.50 | 695,618 |
| 1/21/2026 | $247.87 | $255.64 | $247.87 | $252.77 | 965,700 |
| 1/20/2026 | $246.94 | $251.52 | $245.59 | $248.12 | 834,148 |
| 1/16/2026 | $248.31 | $250.13 | $246.46 | $249.47 | 580,915 |
| 1/15/2026 | $248.93 | $252.00 | $245.16 | $249.22 | 540,226 |
| 1/14/2026 | $246.36 | $250.87 | $246.19 | $249.31 | 496,632 |
| 1/13/2026 | $248.07 | $250.45 | $245.42 | $246.34 | 862,461 |
| 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 |