NASDAQ : VRSN
VeriSign, Inc. — Price history
Technology · Software - Infrastructure · United States
Last price 305.95 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 27.44B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
VeriSign, Inc. (VRSN) closed at 307.79 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 308.27 | 311.91 | 307.39 | 307.79 | 111,967 | +0.19% |
| 2026-10-30 | 309.05 | 312.776 | 306.2 | 307.21 | 1,513,429 | +0.41% |
| 2026-10-29 | 306.79 | 308.31 | 302.6 | 305.95 | 771,305 | -0.35% |
| 2026-10-28 | 303.12 | 307.24 | 300.92 | 307.01 | 687,353 | +0.98% |
| 2026-10-27 | 305.27 | 306.565 | 299.14 | 304.04 | 745,592 | -1.52% |
| 2026-10-26 | 300.32 | 309.03 | 299.32 | 308.72 | 1,193,837 | +2.80% |
| 2026-10-23 | 292.23 | 308.41 | 289.655 | 300.32 | 1,483,710 | -1.40% |
| 2026-10-22 | 308 | 311.61 | 296.95 | 304.59 | 1,314,136 | -0.87% |
| 2026-10-21 | 304.12 | 308.635 | 303.01 | 307.25 | 734,567 | +0.23% |
| 2026-10-20 | 306.45 | 308.63 | 302.86 | 306.53 | 977,818 | +0.02% |
| 2026-10-19 | 304.03 | 307.66 | 302.73 | 306.48 | 878,809 | +1.37% |
| 2026-10-16 | 307.6 | 309.972 | 296.92 | 302.335 | 920,791 | -0.58% |
| 2026-10-15 | 303.91 | 309.775 | 300.46 | 304.09 | 1,089,969 | +0.89% |
| 2026-10-14 | 302.44 | 304.692 | 300.33 | 301.41 | 709,987 | -0.12% |
| 2026-10-13 | 303.09 | 307.9 | 299.133 | 301.76 | 695,592 | -0.31% |
| 2026-10-12 | 305.5 | 306.25 | 301.275 | 302.7 | 586,358 | -0.34% |
| 2026-10-09 | 298.79 | 307.23 | 298.79 | 303.74 | 503,973 | +2.00% |
| 2026-10-08 | 293.14 | 298.39 | 290.34 | 297.79 | 1,921,440 | +1.21% |
| 2026-10-07 | 293.2 | 299.1 | 292.95 | 294.22 | 1,731,932 | +0.38% |
| 2026-10-06 | 291.84 | 294.88 | 290.45 | 293.1 | 889,626 | +0.29% |
| 2026-10-05 | 287.89 | 294.735 | 287.12 | 292.26 | 1,136,246 | +1.37% |
| 2026-10-02 | 287.81 | 288.68 | 284.6 | 288.32 | 1,242,298 | +0.49% |
| 2026-10-01 | 284.38 | 288.41 | 281.46 | 286.9 | 628,348 | +1.73% |
| 2026-09-30 | 279.76 | 286.82 | 279.76 | 282.01 | 759,402 | +0.78% |
| 2026-09-29 | 279.23 | 280.25 | 275.23 | 279.84 | 693,727 | -0.79% |
| 2026-09-28 | 284.02 | 285.07 | 280.165 | 282.07 | 476,516 | -1.80% |
| 2026-09-25 | 291.88 | 292.61 | 286.82 | 287.25 | 593,187 | -1.59% |
| 2026-09-24 | 294.26 | 298.13 | 291.53 | 291.88 | 614,203 | -0.48% |
| 2026-09-23 | 300.57 | 301.906 | 291.76 | 293.28 | 618,513 | -2.05% |
| 2026-09-22 | 308.88 | 310 | 298.23 | 299.42 | 777,029 | -2.84% |
| 2026-09-21 | 303.59 | 308.28 | 302.1 | 308.18 | 1,337,015 | +1.67% |
| 2026-09-18 | 302.05 | 307.2 | 300.39 | 303.12 | 1,442,895 | +0.35% |
| 2026-09-17 | 297.48 | 303.41 | 293.515 | 302.05 | 656,934 | +1.20% |
| 2026-09-16 | 295.89 | 301.83 | 294.68 | 298.46 | 638,643 | +0.40% |
| 2026-09-15 | 295.31 | 299.38 | 294.28 | 297.26 | 486,928 | -0.45% |
| 2026-09-14 | 299.37 | 302.981 | 296.26 | 298.6 | 681,974 | +2.01% |
| 2026-09-11 | 289.86 | 293.01 | 287.615 | 292.71 | 497,393 | +1.34% |
| 2026-09-10 | 287.14 | 290.72 | 286.005 | 288.85 | 579,363 | +0.67% |
| 2026-09-09 | 282.2 | 288.21 | 280.98 | 286.94 | 743,925 | +1.68% |
| 2026-09-08 | 289.16 | 289.49 | 279.04 | 282.2 | 1,174,136 | -3.38% |
| 2026-09-04 | 292.28 | 292.905 | 286.9 | 292.08 | 494,592 | -0.43% |
| 2026-09-03 | 290.56 | 295.39 | 289.159 | 293.35 | 560,420 | +1.17% |
| 2026-09-02 | 288.37 | 290.44 | 285.48 | 289.96 | 766,933 | +0.55% |
| 2026-09-01 | 290.78 | 297.73 | 288 | 288.37 | 736,596 | +0.03% |
| 2026-08-31 | 290.01 | 295.83 | 287.11 | 288.28 | 798,927 | -1.25% |
| 2026-08-28 | 298.53 | 300.36 | 290.95 | 291.93 | 698,786 | -0.95% |
| 2026-08-27 | 293.36 | 298.09 | 292.01 | 294.73 | 580,384 | +0.59% |
| 2026-08-26 | 292.72 | 296.065 | 292.42 | 292.99 | 558,307 | -0.26% |
| 2026-08-25 | 289.03 | 294.79 | 287.855 | 293.75 | 606,398 | +1.02% |
| 2026-08-24 | 281.99 | 292.465 | 281.81 | 290.785 | 640,168 | +3.19% |
| 2026-08-21 | 278.21 | 282.34 | 275.94 | 281.8 | 603,580 | +1.77% |
| 2026-08-20 | 272.13 | 278.785 | 271.1 | 276.9 | 548,221 | +1.42% |
| 2026-08-19 | 277.23 | 279.18 | 272.46 | 273.03 | 615,485 | -1.05% |
| 2026-08-18 | 276.42 | 280.42 | 274.58 | 276.74 | 626,987 | +1.46% |
| 2026-08-17 | 280.32 | 284.007 | 271.61 | 272.77 | 793,925 | -4.04% |
| 2026-08-14 | 289.09 | 290 | 282.62 | 284.24 | 466,745 | -1.01% |
| 2026-08-13 | 285.73 | 288.06 | 281 | 287.15 | 693,123 | +1.49% |
| 2026-08-12 | 283.8 | 288.92 | 281.88 | 282.94 | 879,644 | -1.63% |
| 2026-08-11 | 291.86 | 295.87 | 287.3 | 287.63 | 748,298 | -1.95% |
| 2026-08-10 | 292.35 | 296.95 | 292.12 | 293.34 | 1,278,818 | -0.41% |
| 2026-08-07 | 294.32 | 296.15 | 291.76 | 294.56 | 556,651 | +0.69% |
| 2026-08-06 | 293.82 | 297.97 | 289.57 | 292.53 | 615,670 | -0.30% |
| 2026-08-05 | 302.13 | 302.6 | 292.368 | 293.41 | 1,049,249 | -1.94% |
| 2026-08-04 | 294.65 | 300.621 | 293.285 | 299.2 | 821,360 | +0.10% |
| 2026-08-03 | 292.2 | 303 | 289.51 | 298.89 | 861,484 | +3.06% |
| 2026-07-31 | 283.66 | 294.12 | 280.35 | 290.02 | 1,108,751 | +1.20% |
| 2026-07-30 | 282.26 | 288.405 | 278.955 | 286.58 | 744,773 | -1.49% |
| 2026-07-29 | 282.98 | 295.36 | 282.98 | 290.92 | 862,790 | +3.48% |
| 2026-07-28 | 280.73 | 284.35 | 278.16 | 281.15 | 720,150 | +2.30% |
| 2026-07-27 | 284.79 | 284.8 | 272.915 | 274.82 | 821,900 | -1.85% |
| 2026-07-24 | 263.82 | 280.45 | 256.83 | 280 | 2,091,413 | +7.04% |
| 2026-07-23 | 263.23 | 266 | 255.21 | 261.58 | 1,111,367 | -0.38% |
| 2026-07-22 | 269.05 | 269.05 | 260.155 | 262.59 | 760,273 | -1.34% |
| 2026-07-21 | 274.21 | 276.94 | 265.06 | 266.15 | 1,101,288 | -4.13% |
| 2026-07-20 | 277.66 | 280.59 | 275.53 | 277.61 | 680,887 | -0.02% |
| 2026-07-17 | 273.6 | 278.9 | 273.19 | 277.66 | 648,109 | +0.89% |
| 2026-07-16 | 275.05 | 278.51 | 269.8 | 275.22 | 710,453 | +1.74% |
| 2026-07-15 | 268.61 | 271.77 | 266.925 | 270.52 | 831,221 | +0.62% |
| 2026-07-14 | 266.17 | 270.49 | 265.16 | 268.85 | 513,078 | -0.54% |
| 2026-07-13 | 272 | 273.44 | 269.27 | 270.31 | 457,724 | +0.07% |
| 2026-07-10 | 271.74 | 272.07 | 267.35 | 270.11 | 369,656 | +0.05% |
| 2026-07-09 | 264.55 | 270.06 | 262.2 | 269.98 | 801,370 | +0.90% |
| 2026-07-08 | 265.58 | 272 | 265.33 | 267.58 | 844,890 | +0.30% |
| 2026-07-07 | 264.68 | 269.34 | 262.12 | 266.78 | 733,190 | +2.95% |
| 2026-07-06 | 255.14 | 259.33 | 253.96 | 259.13 | 692,128 | +1.05% |
| 2026-07-02 | 254.71 | 259.655 | 254.31 | 256.43 | 631,037 | +0.21% |
| 2026-07-01 | 255.83 | 259.73 | 254.31 | 255.9 | 635,788 | +1.73% |
| 2026-06-30 | 250.29 | 253.45 | 247.262 | 251.56 | 731,648 | -0.37% |
| 2026-06-29 | 257.45 | 260 | 249.33 | 252.49 | 888,623 | -1.22% |
| 2026-06-26 | 253.96 | 256.21 | 252.615 | 255.62 | 1,051,629 | +1.90% |
| 2026-06-25 | 248.49 | 256.55 | 245.17 | 250.85 | 744,075 | -0.49% |
| 2026-06-24 | 246.74 | 254.3 | 245.79 | 252.08 | 1,133,970 | +1.97% |
| 2026-06-23 | 250 | 251.04 | 245.37 | 247.22 | 1,180,260 | -0.19% |
| 2026-06-22 | 261.06 | 264.385 | 244.74 | 247.69 | 1,691,262 | -6.40% |
| 2026-06-18 | 267.44 | 267.99 | 262.13 | 264.64 | 1,820,927 | -0.11% |
| 2026-06-17 | 270.45 | 271.185 | 263.8 | 264.92 | 612,725 | -3.27% |
| 2026-06-16 | 273.4 | 276.345 | 272.22 | 273.87 | 554,730 | +0.33% |
| 2026-06-15 | 279.21 | 280.49 | 269.415 | 272.96 | 778,146 | -2.48% |
| 2026-06-12 | 280.02 | 281.74 | 278.605 | 279.89 | 513,881 | +0.11% |
| 2026-06-11 | 287.65 | 287.65 | 278.81 | 279.57 | 700,658 | -2.96% |
| 2026-06-10 | 283.79 | 289.65 | 281.417 | 288.09 | 972,403 | +1.48% |
| 2026-06-09 | 283.54 | 287.67 | 280.38 | 283.89 | 739,910 | +0.17% |
| 2026-06-08 | 290.2 | 292.51 | 283.05 | 283.41 | 962,147 | -3.90% |
| 2026-06-05 | 292.97 | 295.83 | 291.06 | 294.92 | 516,707 | +0.38% |
| 2026-06-04 | 299.99 | 300.188 | 293.62 | 293.79 | 475,038 | -1.11% |
| 2026-06-03 | 296.94 | 299.08 | 292.67 | 297.08 | 492,412 | -0.11% |
| 2026-06-02 | 293.45 | 302.97 | 292.48 | 297.41 | 934,137 | +0.28% |
| 2026-06-01 | 286.11 | 299.485 | 285.42 | 296.59 | 888,654 | +3.93% |
| 2026-05-29 | 296.59 | 296.59 | 281.99 | 285.38 | 1,819,754 | -3.63% |
| 2026-05-28 | 296.24 | 298.57 | 294.9 | 296.14 | 547,049 | +0.17% |
| 2026-05-27 | 305.3 | 305.52 | 295.005 | 295.65 | 877,877 | -3.65% |
| 2026-05-26 | 310.12 | 311.41 | 305.95 | 306.86 | 773,105 | -1.01% |
| 2026-05-22 | 305.92 | 312.48 | 304.905 | 310 | 896,531 | +1.33% |
| 2026-05-21 | 300.1 | 308.79 | 296.83 | 305.93 | 1,015,268 | +0.97% |
| 2026-05-20 | 300.09 | 305.555 | 298.015 | 303 | 686,695 | +0.12% |
| 2026-05-19 | 303.83 | 308.4 | 301.9 | 302.63 | 798,013 | -0.61% |
| 2026-05-18 | 297.91 | 307.8 | 295.63 | 305.31 | 755,401 | +2.60% |
| 2026-05-15 | 293.12 | 298.11 | 293.02 | 297.57 | 684,486 | +1.58% |
| 2026-05-14 | 294.46 | 297.83 | 292 | 292.95 | 600,515 | -0.74% |
| 2026-05-13 | 285.6 | 296.01 | 284.29 | 295.14 | 812,423 | +3.27% |