Verizon Communications Inc. (VZ)
NYSE: VZ · Real-Time Price · USD
43.61
+0.26 (0.60%)
At close: Sep 26, 2025, 4:00 PM EDT
43.64
+0.03 (0.07%)
After-hours: Sep 26, 2025, 7:59 PM EDT
Verizon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 43.65 | 43.71 | 43.45 | 43.61 | 43.61 | 0.60% | 12,306,146 |
| Sep 25, 2025 | 43.24 | 43.77 | 43.24 | 43.35 | 43.35 | 0.39% | 19,012,228 |
| Sep 24, 2025 | 43.20 | 43.39 | 42.96 | 43.18 | 43.18 | -0.39% | 21,162,384 |
| Sep 23, 2025 | 43.16 | 43.38 | 42.96 | 43.35 | 43.35 | 0.44% | 16,796,402 |
| Sep 22, 2025 | 43.38 | 43.52 | 42.98 | 43.16 | 43.16 | -0.74% | 18,507,717 |
| Sep 19, 2025 | 43.79 | 43.79 | 43.46 | 43.48 | 43.48 | -0.44% | 29,164,228 |
| Sep 18, 2025 | 43.88 | 43.95 | 43.58 | 43.67 | 43.67 | -1.22% | 16,507,265 |
| Sep 17, 2025 | 43.87 | 44.41 | 43.86 | 44.21 | 44.21 | 1.07% | 14,413,989 |
| Sep 16, 2025 | 43.87 | 43.95 | 43.30 | 43.74 | 43.74 | -0.30% | 16,173,593 |
| Sep 15, 2025 | 44.05 | 44.25 | 43.77 | 43.87 | 43.87 | -0.23% | 15,034,712 |
| Sep 12, 2025 | 44.01 | 44.09 | 43.77 | 43.97 | 43.97 | -0.39% | 13,723,465 |
| Sep 11, 2025 | 43.61 | 44.15 | 43.51 | 44.14 | 44.14 | 1.49% | 15,510,569 |
| Sep 10, 2025 | 43.49 | 43.67 | 43.01 | 43.49 | 43.49 | -0.18% | 14,807,828 |
| Sep 9, 2025 | 43.36 | 43.74 | 43.35 | 43.57 | 43.57 | 0.58% | 15,595,515 |
| Sep 8, 2025 | 42.98 | 43.62 | 42.94 | 43.32 | 43.32 | -2.39% | 30,273,878 |
| Sep 5, 2025 | 44.10 | 44.47 | 44.02 | 44.38 | 44.38 | 0.45% | 13,406,698 |
| Sep 4, 2025 | 44.07 | 44.42 | 43.93 | 44.18 | 44.18 | 1.01% | 14,480,479 |
| Sep 3, 2025 | 43.50 | 43.74 | 42.88 | 43.74 | 43.74 | -0.14% | 21,808,620 |
| Sep 2, 2025 | 44.16 | 44.48 | 43.51 | 43.80 | 43.80 | -0.97% | 21,123,691 |
| Aug 29, 2025 | 43.97 | 44.29 | 43.93 | 44.23 | 44.23 | 0.68% | 14,792,708 |
| Aug 28, 2025 | 44.10 | 44.19 | 43.69 | 43.93 | 43.93 | -0.77% | 15,842,822 |
| Aug 27, 2025 | 44.02 | 44.28 | 43.88 | 44.27 | 44.27 | 0.71% | 12,046,589 |
| Aug 26, 2025 | 44.11 | 44.42 | 43.75 | 43.96 | 43.96 | -0.61% | 17,328,229 |
| Aug 25, 2025 | 44.44 | 44.48 | 43.96 | 44.23 | 44.23 | -0.47% | 16,021,218 |
| Aug 22, 2025 | 45.15 | 45.43 | 44.25 | 44.44 | 44.44 | -1.31% | 19,123,748 |
| Aug 21, 2025 | 44.98 | 45.21 | 44.87 | 45.03 | 45.03 | -0.07% | 11,866,792 |
| Aug 20, 2025 | 45.08 | 45.75 | 44.95 | 45.06 | 45.06 | 0.27% | 20,982,065 |
| Aug 19, 2025 | 44.51 | 45.07 | 44.47 | 44.94 | 44.94 | 1.24% | 17,944,202 |
| Aug 18, 2025 | 44.35 | 44.60 | 44.22 | 44.39 | 44.39 | 0.34% | 12,692,126 |
| Aug 15, 2025 | 43.57 | 44.44 | 43.43 | 44.24 | 44.24 | 1.70% | 21,239,234 |
| Aug 14, 2025 | 43.76 | 43.79 | 43.33 | 43.50 | 43.50 | -0.48% | 10,582,825 |
| Aug 13, 2025 | 43.20 | 43.84 | 43.00 | 43.71 | 43.71 | 1.06% | 14,327,748 |
| Aug 12, 2025 | 43.34 | 43.65 | 43.21 | 43.25 | 43.25 | 0.16% | 12,483,569 |
| Aug 11, 2025 | 43.23 | 43.53 | 42.99 | 43.18 | 43.18 | 0.07% | 12,914,940 |
| Aug 8, 2025 | 43.10 | 43.36 | 43.03 | 43.15 | 43.15 | 0.47% | 13,057,027 |
| Aug 7, 2025 | 42.50 | 43.03 | 42.17 | 42.95 | 42.95 | 1.42% | 15,543,437 |
| Aug 6, 2025 | 42.80 | 42.80 | 42.31 | 42.35 | 42.35 | -0.75% | 17,812,000 |
| Aug 5, 2025 | 42.95 | 43.10 | 42.67 | 42.67 | 42.67 | -0.65% | 14,863,697 |
| Aug 4, 2025 | 42.80 | 43.03 | 42.53 | 42.95 | 42.95 | 0.16% | 13,629,864 |
| Aug 1, 2025 | 43.29 | 43.47 | 42.62 | 42.88 | 42.88 | 0.28% | 20,841,307 |
| Jul 31, 2025 | 42.29 | 43.11 | 42.15 | 42.76 | 42.76 | 0.38% | 25,538,738 |
| Jul 30, 2025 | 42.67 | 42.89 | 42.45 | 42.60 | 42.60 | -0.26% | 13,313,288 |
| Jul 29, 2025 | 42.42 | 42.98 | 42.40 | 42.71 | 42.71 | 0.83% | 13,118,451 |
| Jul 28, 2025 | 43.02 | 43.02 | 42.24 | 42.36 | 42.36 | -1.67% | 18,243,713 |
| Jul 25, 2025 | 43.02 | 43.21 | 42.76 | 43.08 | 43.08 | - | 16,571,528 |
| Jul 24, 2025 | 42.90 | 43.35 | 42.76 | 43.08 | 43.08 | 0.56% | 20,410,989 |
| Jul 23, 2025 | 42.40 | 42.87 | 42.05 | 42.84 | 42.84 | -0.28% | 23,357,206 |
| Jul 22, 2025 | 42.75 | 43.49 | 42.55 | 42.96 | 42.96 | 1.11% | 23,521,022 |
| Jul 21, 2025 | 41.95 | 43.08 | 41.68 | 42.49 | 42.49 | 4.04% | 47,574,035 |
| Jul 18, 2025 | 40.98 | 41.12 | 40.69 | 40.84 | 40.84 | -0.27% | 21,079,683 |