Verizon Communications Inc.VZNYSE
Loading
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $49.73 | $51.10 | $49.37 | $50.87 | 30.88M |
| 3/2/2026 | $49.98 | $50.26 | $49.63 | $49.98 | 23.73M |
| 2/27/2026 | $49.36 | $50.15 | $49.23 | $50.14 | 34.69M |
| 2/26/2026 | $49.26 | $49.49 | $48.87 | $48.89 | 23.66M |
| 2/25/2026 | $49.65 | $49.85 | $49.17 | $49.23 | 21.69M |
| 2/24/2026 | $49.78 | $50.08 | $49.39 | $49.86 | 23.82M |
| 2/23/2026 | $49.35 | $50.48 | $49.25 | $49.68 | 30.11M |
| 2/20/2026 | $49.03 | $49.34 | $48.53 | $49.25 | 25.46M |
| 2/19/2026 | $48.89 | $49.15 | $48.49 | $48.64 | 26.53M |
| 2/18/2026 | $48.64 | $48.95 | $47.83 | $48.05 | 29.32M |
| 2/17/2026 | $49.30 | $49.50 | $48.78 | $48.93 | 24.33M |
| 2/13/2026 | $49.16 | $49.43 | $48.63 | $49.01 | 32.00M |
| 2/12/2026 | $48.90 | $50.24 | $48.90 | $49.46 | 56.13M |
| 2/11/2026 | $47.18 | $49.14 | $47.17 | $48.97 | 48.93M |
| 2/10/2026 | $47.02 | $47.79 | $46.77 | $47.39 | 32.15M |
| 2/9/2026 | $46.16 | $47.07 | $45.82 | $47.02 | 26.95M |
| 2/6/2026 | $46.97 | $47.25 | $46.06 | $46.31 | 36.09M |
| 2/5/2026 | $47.21 | $47.58 | $46.65 | $47.10 | 42.87M |
| 2/4/2026 | $46.78 | $47.55 | $46.17 | $47.01 | 46.21M |
| 2/3/2026 | $44.64 | $46.76 | $44.50 | $46.25 | 60.30M |
| 2/2/2026 | $44.58 | $45.48 | $43.88 | $44.61 | 64.54M |
| 1/30/2026 | $42.01 | $44.63 | $41.38 | $44.52 | 123.58M |
| 1/29/2026 | $39.58 | $40.30 | $39.48 | $39.81 | 44.35M |
| 1/28/2026 | $39.41 | $39.86 | $39.36 | $39.41 | 24.41M |
| 1/27/2026 | $39.66 | $39.68 | $39.19 | $39.32 | 26.11M |
| 1/26/2026 | $39.68 | $39.80 | $39.53 | $39.62 | 21.08M |
| 1/23/2026 | $39.45 | $39.56 | $39.06 | $39.52 | 21.85M |
| 1/22/2026 | $39.32 | $39.69 | $39.25 | $39.48 | 18.88M |
| 1/21/2026 | $39.10 | $39.32 | $38.96 | $39.24 | 21.16M |
| 1/20/2026 | $38.89 | $39.22 | $38.68 | $39.08 | 30.65M |
| 1/16/2026 | $39.10 | $39.35 | $38.90 | $38.91 | 38.98M |
| 1/15/2026 | $39.83 | $39.86 | $39.24 | $39.36 | 26.48M |
| 1/14/2026 | $39.12 | $39.85 | $39.10 | $39.83 | 25.71M |
| 1/13/2026 | $39.84 | $39.92 | $38.80 | $39.01 | 37.26M |
| 1/12/2026 | $39.82 | $40.06 | $39.51 | $39.84 | 31.26M |
| 1/9/2026 | $40.57 | $40.76 | $40.29 | $40.46 | 32.11M |
| 1/8/2026 | $40.17 | $40.73 | $40.06 | $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 |