VeriSign, Inc. (VRSN)
NASDAQ: VRSN · Real-Time Price · USD
287.68
+4.47 (1.58%)
At close: Jun 27, 2025, 4:00 PM
286.89
-0.79 (-0.27%)
After-hours: Jun 27, 2025, 5:37 PM EDT
VeriSign Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 282.08 | 288.34 | 282.00 | 287.68 | 287.68 | 1.58% | 1,008,376 |
| Jun 26, 2025 | 283.96 | 284.22 | 280.79 | 283.21 | 283.21 | 0.27% | 512,582 |
| Jun 25, 2025 | 284.42 | 284.60 | 281.91 | 282.44 | 282.44 | -0.91% | 419,639 |
| Jun 24, 2025 | 283.93 | 285.21 | 280.77 | 285.03 | 285.03 | 0.76% | 572,111 |
| Jun 23, 2025 | 280.46 | 283.86 | 279.10 | 282.89 | 282.89 | 0.77% | 651,790 |
| Jun 20, 2025 | 282.00 | 283.04 | 278.36 | 280.73 | 280.73 | -0.15% | 1,026,545 |
| Jun 18, 2025 | 283.78 | 284.44 | 279.76 | 281.16 | 281.16 | -0.99% | 682,652 |
| Jun 17, 2025 | 280.68 | 285.50 | 279.52 | 283.96 | 283.96 | 1.02% | 768,477 |
| Jun 16, 2025 | 281.06 | 282.57 | 278.83 | 281.08 | 281.08 | 0.42% | 427,093 |
| Jun 13, 2025 | 279.64 | 282.11 | 278.94 | 279.90 | 279.90 | -0.68% | 427,325 |
| Jun 12, 2025 | 280.19 | 282.10 | 277.94 | 281.81 | 281.81 | 0.71% | 676,525 |
| Jun 11, 2025 | 278.16 | 280.58 | 277.81 | 279.83 | 279.83 | 0.48% | 500,987 |
| Jun 10, 2025 | 280.52 | 280.52 | 274.53 | 278.49 | 278.49 | -0.50% | 660,733 |
| Jun 9, 2025 | 284.20 | 285.50 | 278.46 | 279.88 | 279.88 | -1.80% | 965,607 |
| Jun 6, 2025 | 277.95 | 285.51 | 277.42 | 285.02 | 285.02 | 2.57% | 670,996 |
| Jun 5, 2025 | 275.46 | 279.62 | 273.80 | 277.89 | 277.89 | 1.24% | 708,103 |
| Jun 4, 2025 | 275.06 | 276.28 | 273.87 | 274.49 | 274.49 | -0.46% | 582,194 |
| Jun 3, 2025 | 275.44 | 276.63 | 270.26 | 275.76 | 275.76 | 0.07% | 857,481 |
| Jun 2, 2025 | 271.00 | 275.76 | 270.00 | 275.56 | 275.56 | 1.13% | 675,160 |
| May 30, 2025 | 268.47 | 272.84 | 268.03 | 272.47 | 272.47 | 1.41% | 1,539,343 |
| May 29, 2025 | 269.18 | 269.61 | 266.02 | 268.68 | 268.68 | -0.17% | 720,281 |
| May 28, 2025 | 268.49 | 272.31 | 268.49 | 269.14 | 269.14 | -0.16% | 700,866 |
| May 27, 2025 | 282.00 | 282.85 | 265.24 | 269.56 | 269.56 | -3.65% | 1,191,936 |
| May 23, 2025 | 280.39 | 282.10 | 279.09 | 279.76 | 279.76 | -0.75% | 556,594 |
| May 22, 2025 | 280.93 | 282.78 | 279.64 | 281.86 | 281.86 | 0.28% | 908,126 |
| May 21, 2025 | 279.42 | 282.00 | 279.30 | 281.08 | 281.08 | 0.09% | 786,751 |
| May 20, 2025 | 281.78 | 283.00 | 278.36 | 280.84 | 280.84 | -0.58% | 888,134 |
| May 19, 2025 | 282.00 | 284.08 | 281.66 | 282.49 | 282.49 | -0.23% | 488,687 |
| May 16, 2025 | 280.50 | 283.39 | 279.65 | 283.14 | 282.37 | 0.53% | 710,630 |
| May 15, 2025 | 276.66 | 281.75 | 276.44 | 281.64 | 280.87 | 1.90% | 794,344 |
| May 14, 2025 | 275.43 | 277.07 | 274.28 | 276.40 | 275.65 | 0.16% | 748,448 |
| May 13, 2025 | 280.15 | 282.38 | 275.61 | 275.95 | 275.20 | -1.30% | 880,940 |
| May 12, 2025 | 284.80 | 285.00 | 274.45 | 279.59 | 278.83 | -0.65% | 1,738,713 |
| May 9, 2025 | 284.72 | 285.31 | 280.50 | 281.41 | 280.65 | -1.33% | 953,880 |
| May 8, 2025 | 287.95 | 288.03 | 284.45 | 285.21 | 284.44 | -0.76% | 923,703 |
| May 7, 2025 | 283.21 | 288.95 | 282.96 | 287.38 | 286.60 | 1.47% | 1,188,232 |
| May 6, 2025 | 283.00 | 285.17 | 282.09 | 283.22 | 282.45 | -0.47% | 1,096,169 |
| May 5, 2025 | 282.10 | 285.73 | 281.40 | 284.55 | 283.78 | 0.16% | 1,027,150 |
| May 2, 2025 | 280.63 | 284.42 | 280.63 | 284.09 | 283.32 | 1.57% | 1,190,399 |
| May 1, 2025 | 282.72 | 283.63 | 278.08 | 279.70 | 278.94 | -0.86% | 1,239,539 |
| Apr 30, 2025 | 278.27 | 282.49 | 275.22 | 282.12 | 281.35 | 1.35% | 1,248,077 |
| Apr 29, 2025 | 275.03 | 279.24 | 275.03 | 278.36 | 277.60 | 0.79% | 888,012 |
| Apr 28, 2025 | 274.91 | 279.94 | 273.10 | 276.19 | 275.44 | 1.25% | 1,123,918 |
| Apr 25, 2025 | 252.00 | 276.71 | 250.31 | 272.79 | 272.05 | 8.00% | 1,387,177 |
| Apr 24, 2025 | 252.78 | 256.13 | 250.09 | 252.59 | 251.90 | 0.49% | 1,317,957 |
| Apr 23, 2025 | 248.97 | 252.22 | 248.65 | 251.36 | 250.68 | 1.32% | 876,666 |
| Apr 22, 2025 | 244.40 | 248.41 | 242.15 | 248.08 | 247.41 | 2.79% | 727,473 |
| Apr 21, 2025 | 245.86 | 246.58 | 239.40 | 241.34 | 240.68 | -2.16% | 768,405 |
| Apr 17, 2025 | 245.79 | 247.97 | 244.81 | 246.67 | 246.00 | 0.30% | 628,328 |
| Apr 16, 2025 | 249.19 | 251.00 | 244.39 | 245.93 | 245.26 | -1.72% | 813,230 |