VeriSign, Inc. (VRSN)
NASDAQ: VRSN · Real-Time Price · USD
249.54
+0.90 (0.36%)
At close: Dec 5, 2025, 4:00 PM EST
249.64
+0.10 (0.04%)
After-hours: Dec 5, 2025, 5:09 PM EST
VeriSign Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 248.73 | 250.88 | 247.70 | 249.54 | 249.54 | 0.36% | 512,057 |
| Dec 4, 2025 | 249.94 | 252.47 | 247.57 | 248.64 | 248.64 | -0.52% | 649,298 |
| Dec 3, 2025 | 253.61 | 255.92 | 248.85 | 249.94 | 249.94 | -1.47% | 610,711 |
| Dec 2, 2025 | 252.62 | 256.36 | 251.08 | 253.67 | 253.67 | 1.06% | 642,289 |
| Dec 1, 2025 | 251.07 | 254.15 | 249.88 | 251.02 | 251.02 | -0.38% | 969,954 |
| Nov 28, 2025 | 252.67 | 254.56 | 251.53 | 251.99 | 251.99 | -0.27% | 1,740,900 |
| Nov 26, 2025 | 255.30 | 255.99 | 251.79 | 252.67 | 252.67 | -1.18% | 596,547 |
| Nov 25, 2025 | 250.22 | 257.09 | 248.22 | 255.68 | 255.68 | 2.45% | 645,072 |
| Nov 24, 2025 | 251.54 | 253.05 | 248.10 | 249.57 | 249.57 | -0.74% | 1,082,581 |
| Nov 21, 2025 | 248.59 | 254.74 | 246.07 | 251.42 | 251.42 | 1.21% | 1,216,406 |
| Nov 20, 2025 | 248.45 | 249.74 | 246.48 | 248.42 | 248.42 | 1.08% | 2,417,983 |
| Nov 19, 2025 | 247.75 | 248.74 | 244.13 | 245.76 | 245.76 | -1.55% | 952,415 |
| Nov 18, 2025 | 249.40 | 252.92 | 247.93 | 249.63 | 249.63 | -0.22% | 896,590 |
| Nov 17, 2025 | 253.06 | 255.30 | 247.72 | 250.19 | 249.42 | -1.06% | 779,226 |
| Nov 14, 2025 | 250.90 | 254.86 | 247.45 | 252.88 | 252.10 | 0.54% | 670,562 |
| Nov 13, 2025 | 250.82 | 255.68 | 250.11 | 251.51 | 250.74 | 0.41% | 1,033,092 |
| Nov 12, 2025 | 247.09 | 252.82 | 247.09 | 250.49 | 249.72 | 0.73% | 991,609 |
| Nov 11, 2025 | 246.47 | 249.92 | 246.02 | 248.68 | 247.91 | 0.42% | 535,240 |
| Nov 10, 2025 | 242.96 | 247.97 | 242.11 | 247.65 | 246.89 | 2.35% | 741,295 |
| Nov 7, 2025 | 239.60 | 243.18 | 238.75 | 241.97 | 241.23 | 0.99% | 613,036 |
| Nov 6, 2025 | 241.53 | 243.54 | 237.34 | 239.60 | 238.86 | -1.82% | 807,437 |
| Nov 5, 2025 | 240.57 | 245.58 | 239.54 | 244.03 | 243.28 | 1.60% | 1,026,716 |
| Nov 4, 2025 | 244.52 | 245.05 | 237.86 | 240.18 | 239.44 | -1.79% | 863,155 |
| Nov 3, 2025 | 240.85 | 245.15 | 236.47 | 244.56 | 243.81 | 1.98% | 1,170,435 |
| Oct 31, 2025 | 235.87 | 240.42 | 233.82 | 239.80 | 239.06 | 1.78% | 946,222 |
| Oct 30, 2025 | 233.29 | 239.65 | 231.00 | 235.60 | 234.87 | 1.19% | 1,192,732 |
| Oct 29, 2025 | 238.56 | 240.37 | 231.83 | 232.82 | 232.10 | -3.14% | 1,571,501 |
| Oct 28, 2025 | 245.18 | 247.22 | 239.31 | 240.37 | 239.63 | -2.77% | 1,114,746 |
| Oct 27, 2025 | 245.11 | 251.42 | 241.30 | 247.22 | 246.46 | 0.06% | 1,419,869 |
| Oct 24, 2025 | 254.31 | 256.99 | 225.41 | 247.08 | 246.32 | -1.40% | 3,768,863 |
| Oct 23, 2025 | 252.79 | 252.79 | 245.25 | 250.58 | 249.81 | -0.54% | 1,385,141 |
| Oct 22, 2025 | 266.46 | 268.33 | 249.75 | 251.94 | 251.16 | -5.45% | 1,582,737 |
| Oct 21, 2025 | 266.64 | 269.47 | 265.45 | 266.46 | 265.64 | -0.17% | 605,717 |
| Oct 20, 2025 | 265.10 | 267.57 | 264.71 | 266.92 | 266.10 | 0.80% | 467,564 |
| Oct 17, 2025 | 261.08 | 265.32 | 260.34 | 264.79 | 263.98 | 1.92% | 653,974 |
| Oct 16, 2025 | 265.70 | 266.56 | 259.46 | 259.79 | 258.99 | -2.24% | 712,762 |
| Oct 15, 2025 | 265.01 | 266.92 | 261.48 | 265.74 | 264.92 | 0.28% | 814,186 |
| Oct 14, 2025 | 262.92 | 267.68 | 262.78 | 265.01 | 264.19 | 0.36% | 724,256 |
| Oct 13, 2025 | 260.63 | 264.36 | 258.28 | 264.06 | 263.25 | 1.24% | 554,069 |
| Oct 10, 2025 | 261.80 | 263.31 | 260.03 | 260.82 | 260.02 | -0.43% | 588,261 |
| Oct 9, 2025 | 267.94 | 267.94 | 261.01 | 261.95 | 261.14 | -2.21% | 668,908 |
| Oct 8, 2025 | 270.44 | 270.98 | 265.41 | 267.88 | 267.06 | -0.89% | 578,759 |
| Oct 7, 2025 | 270.87 | 272.05 | 268.30 | 270.29 | 269.46 | -0.18% | 497,574 |
| Oct 6, 2025 | 273.61 | 274.08 | 268.39 | 270.78 | 269.95 | -0.81% | 528,447 |
| Oct 3, 2025 | 274.06 | 274.64 | 271.04 | 272.98 | 272.14 | -0.89% | 502,611 |
| Oct 2, 2025 | 274.81 | 276.09 | 272.29 | 275.44 | 274.59 | 0.19% | 609,555 |
| Oct 1, 2025 | 278.43 | 279.87 | 272.56 | 274.92 | 274.07 | -1.66% | 851,472 |
| Sep 30, 2025 | 284.31 | 285.07 | 273.72 | 279.57 | 278.71 | -1.67% | 1,055,575 |
| Sep 29, 2025 | 284.50 | 288.12 | 284.11 | 284.31 | 283.43 | -0.04% | 1,119,021 |
| Sep 26, 2025 | 284.35 | 285.63 | 282.73 | 284.42 | 283.54 | 0.26% | 466,237 |