Verizon Communications Inc.VZNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $39.82 | $40.06 | $39.51 | $39.84 | 31.21M |
| 1/9/2026 | $40.57 | $40.76 | $40.29 | $40.46 | 32.11M |
| 1/8/2026 | $40.17 | $40.73 | $10.60 | $40.57 | 28.10M |
| 1/7/2026 | $40.55 | $40.80 | $39.99 | $40.13 | 26.83M |
| 1/6/2026 | $40.34 | $40.46 | $39.99 | $40.30 | 32.76M |
| 1/5/2026 | $40.43 | $40.52 | $39.83 | $40.23 | 43.09M |
| 1/2/2026 | $40.77 | $40.90 | $40.30 | $40.52 | 30.86M |
| 12/31/2025 | $40.71 | $40.96 | $40.67 | $40.73 | 17.45M |
| 12/30/2025 | $40.48 | $40.77 | $40.42 | $40.70 | 15.58M |
| 12/29/2025 | $40.51 | $40.70 | $40.38 | $40.48 | 16.85M |
| 12/26/2025 | $40.27 | $40.53 | $40.27 | $40.48 | 11.88M |
| 12/24/2025 | $39.92 | $40.34 | $39.89 | $40.32 | 7.95M |
| 12/23/2025 | $39.99 | $40.20 | $39.87 | $39.92 | 19.76M |
| 12/22/2025 | $39.72 | $40.06 | $39.66 | $39.98 | 21.11M |
| 12/19/2025 | $40.14 | $40.24 | $39.81 | $39.82 | 53.35M |
| 12/18/2025 | $40.78 | $40.91 | $40.39 | $40.41 | 18.82M |
| 12/17/2025 | $40.78 | $40.90 | $40.47 | $40.88 | 22.32M |
| 12/16/2025 | $40.90 | $41.00 | $40.65 | $40.75 | 22.71M |
| 12/15/2025 | $40.90 | $41.31 | $40.80 | $40.80 | 34.73M |
| 12/12/2025 | $40.22 | $40.98 | $40.10 | $40.89 | 20.60M |
| 12/11/2025 | $40.00 | $40.55 | $39.97 | $40.22 | 21.89M |
| 12/10/2025 | $40.20 | $40.26 | $39.68 | $39.92 | 40.05M |
| 12/9/2025 | $41.23 | $41.48 | $40.11 | $40.14 | 31.77M |
| 12/8/2025 | $41.75 | $41.75 | $40.92 | $41.30 | 22.93M |
| 12/5/2025 | $41.26 | $42.06 | $41.24 | $41.69 | 27.80M |
| 12/4/2025 | $40.86 | $41.35 | $40.67 | $41.26 | 28.38M |
| 12/3/2025 | $40.74 | $41.32 | $40.66 | $40.67 | 19.91M |
| 12/2/2025 | $40.75 | $40.76 | $40.36 | $40.61 | 23.19M |
| 12/1/2025 | $40.96 | $41.09 | $40.68 | $40.74 | 19.66M |
| 11/28/2025 | $40.82 | $41.13 | $40.71 | $41.11 | 9.93M |
| 11/26/2025 | $40.59 | $40.97 | $40.56 | $40.88 | 15.19M |
| 11/25/2025 | $40.59 | $40.80 | $40.41 | $40.59 | 24.38M |
| 11/24/2025 | $41.35 | $41.46 | $40.15 | $40.21 | 44.81M |
| 11/21/2025 | $40.67 | $41.61 | $40.42 | $41.23 | 32.04M |
| 11/20/2025 | $41.15 | $41.44 | $40.65 | $40.76 | 32.17M |
| 11/19/2025 | $41.50 | $41.61 | $40.94 | $41.19 | 21.90M |
| 11/18/2025 | $41.03 | $41.50 | $40.99 | $41.48 | 24.07M |
| 11/17/2025 | $41.06 | $41.28 | $40.88 | $41.01 | 21.62M |
| 11/14/2025 | $41.32 | $41.42 | $40.65 | $41.06 | 29.37M |
| 11/13/2025 | $40.84 | $41.73 | $40.74 | $41.11 | 30.49M |
| 11/12/2025 | $40.78 | $40.96 | $40.74 | $40.80 | 17.83M |
| 11/11/2025 | $40.05 | $40.78 | $40.04 | $40.70 | 25.36M |
| 11/10/2025 | $39.90 | $40.15 | $39.57 | $39.85 | 22.41M |
| 11/7/2025 | $39.94 | $40.32 | $39.66 | $40.03 | 28.39M |
| 11/6/2025 | $39.52 | $39.89 | $39.38 | $39.82 | 30.95M |
| 11/5/2025 | $39.33 | $39.77 | $39.26 | $39.69 | 22.95M |
| 11/4/2025 | $39.57 | $39.67 | $39.17 | $39.32 | 33.63M |
| 11/3/2025 | $39.51 | $39.61 | $38.84 | $39.47 | 39.85M |
| 10/31/2025 | $38.98 | $39.96 | $38.78 | $39.74 | 52.18M |
| 10/30/2025 | $40.02 | $40.19 | $38.77 | $38.96 | 47.37M |
| 10/29/2025 | $40.93 | $41.32 | $39.67 | $40.21 | 53.73M |
| 10/28/2025 | $39.15 | $39.52 | $38.95 | $39.32 | 30.72M |
| 10/27/2025 | $38.81 | $39.28 | $38.77 | $39.23 | 27.49M |
| 10/24/2025 | $38.60 | $38.92 | $38.54 | $38.82 | 27.49M |
| 10/23/2025 | $39.78 | $39.86 | $38.39 | $38.40 | 52.66M |
| 10/22/2025 | $39.57 | $40.21 | $38.92 | $39.80 | 31.01M |
| 10/21/2025 | $40.63 | $40.78 | $40.13 | $40.30 | 29.88M |
| 10/20/2025 | $40.70 | $40.87 | $40.35 | $40.80 | 28.08M |
| 10/17/2025 | $40.50 | $40.66 | $40.21 | $40.55 | 20.52M |
| 10/16/2025 | $40.42 | $40.57 | $40.18 | $40.36 | 16.75M |
| 10/15/2025 | $40.42 | $40.56 | $40.24 | $40.38 | 18.23M |