Dark

VRSN
VeriSign Inc
stock NASDAQ

At Close

Jul 1, 2025 3:59:57 PM EDT

289.09USD+0.100%(+0.29)650,295

210.00Bid 288.50Ask 78.50Spread

Pre-market

Jun 30, 2025 8:00:30 AM EDT

289.98USD+0.409%(+1.18)0

After-hours

Jul 1, 2025 4:09:30 PM EDT

289.08USD-0.003%(-0.01)10,654

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-01	289.480	289.8500	283.660000	289.090	+0.100%	650,295	0.000%
2025-06-30	288.300	290.3800	286.870000	288.800	+0.389%	833,103	+0.100%
2025-06-27	282.080	288.3400	282.000000	287.680	+1.578%	1,059,408	+0.490%
2025-06-26	283.960	284.2200	280.790000	283.210	+0.273%	512,582	+2.076%
2025-06-25	284.420	284.5950	281.910000	282.440	-0.909%	419,639	+2.354%
2025-06-24	283.930	285.2100	280.770000	285.030	+0.756%	572,111	+1.424%
2025-06-23	280.460	283.8600	279.100000	282.890	+0.769%	651,790	+2.192%
2025-06-20	282.000	283.0400	278.360000	280.730	-0.153%	1,026,545	+2.978%
2025-06-18	283.780	284.4400	279.760000	281.160	-0.986%	682,652	+2.820%
2025-06-17	280.680	285.4999	279.520000	283.960	+1.025%	768,477	+1.807%
2025-06-16	281.060	282.5700	278.825000	281.080	+0.422%	427,093	+2.850%
2025-06-13	279.640	282.1100	278.940100	279.900	-0.678%	427,325	+3.283%
2025-06-12	280.190	282.1000	277.940000	281.810	+0.708%	676,525	+2.583%
2025-06-11	278.160	280.5800	277.810000	279.830	+0.481%	500,987	+3.309%
2025-06-10	280.520	280.5200	274.534400	278.490	-0.497%	660,733	+3.806%
2025-06-09	284.200	285.5000	278.460000	279.880	-1.803%	965,607	+3.291%
2025-06-06	277.950	285.5100	277.420500	285.020	+2.566%	670,996	+1.428%
2025-06-05	275.460	279.6200	273.795000	277.890	+1.239%	708,103	+4.030%
2025-06-04	275.060	276.2750	273.864916	274.490	-0.461%	582,194	+5.319%
2025-06-03	275.440	276.6300	270.260000	275.760	+0.073%	857,481	+4.834%
2025-06-02	271.000	275.7600	270.000000	275.560	+1.134%	675,160	+4.910%
2025-05-30	268.470	272.8350	268.025000	272.470	+1.411%	1,539,343	+6.100%
2025-05-29	269.180	269.6050	266.015000	268.680	-0.171%	720,281	+7.596%
2025-05-28	268.490	272.3100	268.490000	269.140	-0.156%	700,866	+7.412%
2025-05-27	282.000	282.8500	265.240000	269.560	-3.646%	1,191,936	+7.245%
2025-05-23	280.390	282.1000	279.090100	279.760	-0.745%	556,594	+3.335%
2025-05-22	280.930	282.7750	279.640000	281.860	+0.278%	908,126	+2.565%
2025-05-21	279.420	282.0000	279.300000	281.080	+0.085%	786,751	+2.850%
2025-05-20	281.780	283.0000	278.360000	280.840	-0.584%	888,134	+2.938%
2025-05-19	282.000	284.0800	281.660000	282.490	-0.230%	488,687	+2.336%
2025-05-16	280.500	283.3850	279.650000	283.140	+0.533%	710,630	+2.101%
2025-05-15	276.660	281.7500	276.440000	281.640	+1.896%	794,344	+2.645%
2025-05-14	275.425	277.0650	274.280000	276.400	+0.163%	748,448	+4.591%
2025-05-13	280.150	282.3800	275.605000	275.950	-1.302%	880,940	+4.762%
2025-05-12	284.800	285.0000	274.450000	279.590	-0.647%	1,738,713	+3.398%
2025-05-09	284.720	285.3050	280.500000	281.410	-1.332%	953,880	+2.729%
2025-05-08	287.945	288.0274	284.450000	285.210	-0.755%	923,703	+1.360%
2025-05-07	283.210	288.9500	282.960000	287.380	+1.469%	1,188,232	+0.595%
2025-05-06	283.000	285.1700	282.090000	283.220	-0.467%	1,096,169	+2.073%
2025-05-05	282.100	285.7300	281.400000	284.550	+0.162%	1,027,150	+1.596%
2025-05-02	280.630	284.4177	280.630000	284.090	+1.570%	1,190,399	+1.760%
2025-05-01	282.720	283.6300	278.079700	279.700	-0.858%	1,239,539	+3.357%
2025-04-30	278.270	282.4900	275.220000	282.120	+1.351%	1,248,077	+2.471%
2025-04-29	275.030	279.2392	275.030000	278.360	+0.786%	888,012	+3.855%
2025-04-28	274.910	279.9400	273.100000	276.190	+1.246%	1,123,918	+4.671%
2025-04-25	252.000	276.7100	250.310000	272.790	+7.997%	1,387,177	+5.975%
2025-04-24	252.780	256.1250	250.090000	252.590	+0.489%	1,317,957	+14.450%
2025-04-23	248.970	252.2200	248.650000	251.360	+1.322%	876,666	+15.010%
2025-04-22	244.400	248.4100	242.148800	248.080	+2.793%	727,473	+16.531%
2025-04-21	245.860	246.5800	239.400000	241.340	-2.161%	768,405	+19.785%
2025-04-17	245.790	247.9699	244.812500	246.670	+0.301%	628,328	+17.197%
2025-04-16	249.190	251.0000	244.390000	245.930	-1.718%	813,230	+17.550%
2025-04-15	247.830	251.2000	246.150000	250.230	+1.218%	764,021	+15.530%
2025-04-14	249.100	249.1000	243.690000	247.220	+0.036%	1,023,059	+16.936%
2025-04-11	244.000	249.1000	242.240000	247.130	+1.754%	626,264	+16.979%
2025-04-10	241.890	244.6600	235.470000	242.870	-0.719%	786,272	+19.031%
2025-04-09	233.310	245.5100	229.340000	244.630	+3.881%	1,415,058	+18.174%
2025-04-08	239.360	241.9500	232.890000	235.490	+0.426%	1,069,309	+22.761%
2025-04-07	235.100	240.4700	230.000100	234.490	-2.377%	1,532,674	+23.285%
2025-04-04	246.780	253.3700	239.640000	240.200	-5.962%	1,875,500	+20.354%
2025-04-03	254.230	258.6700	252.800000	255.430	-0.027%	1,450,342	+13.178%
2025-04-02	253.730	257.0100	251.860000	255.500	+0.204%	723,675	+13.147%
2025-04-01	255.080	257.7000	253.150000	254.980	+0.437%	884,783	+13.378%
2025-03-31	249.960	254.6250	248.880000	253.870	+1.176%	768,418	+13.873%
2025-03-28	253.630	254.2593	250.820000	250.920	-1.500%	746,917	+15.212%
2025-03-27	248.270	256.3500	247.985000	254.740	+2.664%	885,180	+13.484%
2025-03-26	246.280	249.0050	246.200000	248.130	+0.944%	548,249	+16.507%
2025-03-25	245.790	247.4700	244.240000	245.810	+0.183%	647,337	+17.607%
2025-03-24	246.730	247.3000	244.520000	245.360	+0.348%	661,566	+17.823%
2025-03-21	241.840	245.6700	240.670000	244.510	+0.908%	1,779,495	+18.232%
2025-03-20	240.920	243.0500	239.575000	242.310	+0.041%	542,614	+19.306%
2025-03-19	239.980	242.5200	239.010000	242.210	+0.997%	628,329	+19.355%
2025-03-18	238.070	239.9000	236.485000	239.820	+0.545%	554,141	+20.545%
2025-03-17	237.020	240.0900	236.895000	238.520	+0.071%	634,947	+21.202%
2025-03-14	234.620	239.0000	234.620000	238.350	+2.051%	537,418	+21.288%
2025-03-13	234.000	235.5600	232.660000	233.560	-0.866%	572,271	+23.775%
2025-03-12	238.410	238.6050	234.530000	235.600	-0.397%	704,668	+22.704%
2025-03-11	238.700	239.0800	234.479516	236.540	-1.038%	777,508	+22.216%
2025-03-10	238.600	242.1850	236.730000	239.020	-0.603%	736,841	+20.948%
2025-03-07	238.700	241.4050	235.610000	240.470	+0.221%	618,360	+20.219%
2025-03-06	240.050	241.6900	238.120000	239.940	-0.411%	763,216	+20.484%
2025-03-05	235.500	241.0700	235.500000	240.930	+1.641%	718,563	+19.989%
2025-03-04	240.950	242.0400	236.590000	237.040	-1.299%	1,043,173	+21.958%
2025-03-03	237.880	242.2250	237.750000	240.160	+0.958%	1,077,952	+20.374%
2025-02-28	234.700	238.0400	233.790000	237.880	+1.213%	1,250,125	+21.528%
2025-02-27	236.535	239.9500	234.690000	235.030	-0.861%	728,048	+23.001%
2025-02-26	238.060	239.8400	236.840000	237.070	-0.491%	682,291	+21.943%
2025-02-25	233.090	239.0500	232.900000	238.240	+2.183%	1,293,207	+21.344%
2025-02-24	232.510	234.2225	231.254300	233.150	+0.552%	1,074,780	+23.993%
2025-02-21	233.890	236.2000	231.640000	231.870	-0.859%	898,567	+24.678%
2025-02-20	230.810	234.2800	230.780400	233.880	+0.928%	785,298	+23.606%
2025-02-19	230.770	232.4770	229.500000	231.730	+0.238%	648,194	+24.753%
2025-02-18	230.000	232.0350	228.800000	231.180	+0.846%	1,001,033	+25.050%
2025-02-14	229.000	229.6000	226.500000	229.240	-0.044%	718,870	+26.108%
2025-02-13	227.840	230.3001	227.690000	229.340	+0.813%	791,544	+26.053%
2025-02-12	225.680	228.4500	224.480000	227.490	+0.048%	927,496	+27.078%
2025-02-11	221.665	227.5000	220.620000	227.380	+2.313%	840,222	+27.140%
2025-02-10	222.100	223.7399	219.110000	222.240	+0.384%	561,604	+30.080%
2025-02-07	217.660	224.0000	216.430000	221.390	+0.550%	968,276	+30.580%
2025-02-06	221.000	222.2500	218.890000	220.180	-0.330%	895,967	+31.297%
2025-02-05	218.000	222.1500	217.965000	220.910	+1.103%	604,645	+30.863%
2025-02-04	219.300	219.5700	216.890000	218.500	+1.148%	706,823	+32.307%
2025-02-03	212.530	216.4500	211.790000	216.020	+0.474%	768,186	+33.826%
2025-01-31	215.220	217.6600	214.930000	215.000	+0.463%	668,986	+34.460%
2025-01-30	213.800	216.3000	212.890000	214.010	+0.108%	455,837	+35.082%
2025-01-29	213.990	214.7800	212.840000	213.780	+0.286%	454,907	+35.228%
2025-01-28	213.000	216.8300	212.025000	213.170	+0.226%	646,908	+35.615%
2025-01-27	209.940	214.7900	209.790000	212.690	+0.930%	694,188	+35.921%
2025-01-24	206.020	210.8800	206.008200	210.730	+1.974%	548,467	+37.185%
2025-01-23	206.500	207.6900	205.370000	206.650	-0.232%	619,740	+39.894%
2025-01-22	209.090	209.6600	206.930000	207.130	-1.564%	649,370	+39.569%
2025-01-21	209.800	211.4900	207.750000	210.420	+0.334%	733,116	+37.387%
2025-01-17	212.520	212.5898	209.240000	209.720	-0.458%	496,818	+37.846%
2025-01-16	209.670	212.0100	209.495000	210.685	+0.278%	458,784	+37.214%
2025-01-15	209.990	211.6258	209.580000	210.100	+0.526%	581,901	+37.596%
2025-01-14	210.300	212.5500	208.760000	209.000	-0.267%	996,137	+38.321%
2025-01-13	206.500	209.6600	205.720000	209.560	+1.198%	736,176	+37.951%
2025-01-10	211.010	211.6250	206.980000	207.080	-2.168%	622,049	+39.603%
2025-01-08	208.160	212.0500	207.000000	211.670	+1.171%	747,371	+36.576%
2025-01-07	212.000	213.6800	208.580000	209.220	-0.693%	807,908	+38.175%
2025-01-06	209.840	212.0984	209.000000	210.680	+2.461%	1,181,495	+37.218%
2025-01-03	205.300	206.1800	203.659100	205.620	+0.254%	835,217	+40.594%
2025-01-02	210.000	210.2200	204.500000	205.100	-0.899%	880,267	+40.951%
2024-12-31	208.890	209.6100	204.620000	206.960	+0.907%	969,271	+39.684%
2024-12-30	204.470	206.2200	202.640000	205.100	+0.564%	844,204	+40.951%
2024-12-27	204.338	206.2000	201.930000	203.950	+0.602%	563,523	+41.746%
2024-12-26	201.400	203.0158	200.905000	202.730	+0.620%	361,465	+42.599%
2024-12-24	199.540	201.6700	199.540000	201.480	+0.760%	217,836	+43.483%
2024-12-23	200.000	201.2700	197.710000	199.960	+0.563%	525,155	+44.574%
2024-12-20	194.980	201.0000	193.950000	198.840	+2.792%	1,378,590	+45.388%
2024-12-19	191.120	194.4900	191.120000	193.440	+1.045%	614,853	+49.447%
2024-12-18	195.400	195.9900	191.150000	191.440	-1.931%	664,722	+51.008%
2024-12-17	194.510	196.1750	193.560000	195.210	+0.005%	568,001	+48.092%
2024-12-16	196.680	197.9300	195.010000	195.200	-1.114%	461,859	+48.099%
2024-12-13	197.500	198.7300	196.430000	197.400	-0.854%	420,307	+46.449%
2024-12-12	199.440	200.8600	196.995000	199.100	-0.450%	373,060	+45.198%
2024-12-11	201.180	202.0000	199.170000	200.000	-0.264%	628,408	+44.545%
2024-12-10	200.790	201.5950	196.860000	200.530	+0.035%	521,162	+44.163%
2024-12-09	194.320	202.7400	193.740000	200.460	+4.876%	744,594	+44.213%
2024-12-06	189.880	191.9500	189.650100	191.140	+1.154%	434,171	+51.245%
2024-12-05	187.230	189.0900	185.690000	188.960	+1.048%	529,587	+52.990%
2024-12-04	188.160	189.2600	185.440000	187.000	-0.527%	496,250	+54.594%
2024-12-03	192.060	192.4800	187.820000	187.990	-2.338%	699,893	+53.779%
2024-12-02	187.000	192.8500	185.645000	192.490	+2.837%	1,024,254	+50.184%
2024-11-29	191.060	191.6200	187.120000	187.180	-2.322%	541,234	+54.445%
2024-11-27	185.330	195.1300	185.330000	191.630	+3.494%	881,081	+50.858%
2024-11-26	182.450	185.3100	181.850000	185.160	+1.787%	697,505	+56.130%
2024-11-25	182.560	183.5400	180.950000	181.910	+0.631%	982,823	+58.919%
2024-11-22	184.910	186.0000	180.670000	180.770	-2.234%	633,541	+59.921%
2024-11-21	182.270	185.1500	180.700000	184.900	+1.924%	446,446	+56.349%
2024-11-20	177.990	183.2800	177.950000	181.410	+1.773%	468,296	+59.357%
2024-11-19	177.520	179.5000	176.620000	178.250	-0.530%	470,173	+62.182%
2024-11-18	180.100	181.0000	178.278800	179.200	-0.929%	620,608	+61.323%
2024-11-15	184.320	185.8400	180.360000	180.880	-1.888%	653,611	+59.824%
2024-11-14	184.050	186.0300	183.440000	184.360	-0.341%	639,364	+56.807%
2024-11-13	183.660	185.1400	183.050000	184.990	+0.516%	466,293	+56.273%
2024-11-12	184.620	185.1200	183.390000	184.040	-0.573%	477,764	+57.080%
2024-11-11	184.210	186.5900	184.070000	185.100	+0.839%	400,852	+56.180%
2024-11-08	186.270	186.6000	183.300000	183.560	-1.291%	445,938	+57.491%
2024-11-07	186.580	187.4700	185.770000	185.960	-0.332%	622,278	+55.458%
2024-11-06	182.960	186.7200	182.210000	186.580	+4.147%	1,094,320	+54.942%
2024-11-05	177.510	179.3700	177.020000	179.150	+0.725%	579,179	+61.368%
2024-11-04	176.690	177.9000	175.900000	177.860	+0.668%	520,172	+62.538%
2024-11-01	176.160	177.8500	175.620000	176.680	-0.090%	616,703	+63.624%
2024-10-31	177.350	179.1700	176.400000	176.840	-0.310%	700,520	+63.475%
2024-10-30	178.600	179.7000	176.810000	177.390	-0.772%	766,207	+62.969%
2024-10-29	178.360	180.1800	178.330000	178.770	-0.168%	799,886	+61.711%
2024-10-28	182.650	184.4200	178.470000	179.070	-1.208%	861,146	+61.440%
2024-10-25	187.000	191.7900	180.580000	181.260	-2.085%	946,058	+59.489%
2024-10-24	185.810	186.9400	184.710000	185.120	-0.339%	665,045	+56.164%
2024-10-23	186.580	187.2200	185.480000	185.750	-0.610%	553,625	+55.634%
2024-10-22	186.340	187.2500	185.155300	186.890	-0.150%	460,717	+54.685%
2024-10-21	187.040	187.4800	185.460000	187.170	-0.293%	431,014	+54.453%
2024-10-18	185.900	188.2400	185.865000	187.720	+0.990%	415,658	+54.001%
2024-10-17	186.650	187.0400	184.430000	185.880	-0.631%	1,137,123	+55.525%
2024-10-16	188.100	188.6350	185.750000	187.060	-0.537%	411,931	+54.544%
2024-10-15	188.050	191.0800	187.870000	188.070	-0.170%	455,505	+53.714%
2024-10-14	188.540	189.4600	187.625000	188.390	+0.154%	410,650	+53.453%
2024-10-11	187.340	188.4400	185.990000	188.100	+0.664%	492,892	+53.690%
2024-10-10	185.820	187.2350	184.730000	186.860	+0.457%	401,266	+54.709%
2024-10-09	185.390	186.6300	185.010000	186.010	+0.334%	422,237	+55.416%
2024-10-08	184.850	185.8300	183.870000	185.390	+0.553%	376,506	+55.936%
2024-10-07	186.880	187.1600	184.290000	184.370	-1.354%	456,123	+56.799%
2024-10-04	187.540	187.7200	185.495000	186.900	+0.268%	350,862	+54.676%
2024-10-03	186.720	186.7200	184.530000	186.400	-0.724%	401,558	+55.091%
2024-10-02	186.450	188.3800	185.760000	187.760	+0.331%	408,970	+53.968%
2024-10-01	188.200	188.8100	185.445000	187.140	-1.485%	511,728	+54.478%
2024-09-30	190.360	191.5300	188.900000	189.960	-0.357%	565,123	+52.185%
2024-09-27	186.740	190.7900	186.740000	190.640	+2.390%	578,909	+51.642%
2024-09-26	182.780	186.5100	182.780000	186.190	+2.055%	662,068	+55.266%
2024-09-25	183.880	183.8800	182.200000	182.440	-0.783%	675,740	+58.458%
2024-09-24	183.740	185.4400	182.580000	183.880	+0.729%	501,717	+57.217%
2024-09-23	181.670	183.6200	180.875000	182.550	+0.734%	476,945	+58.362%
2024-09-20	181.680	182.9800	179.780000	181.220	-0.658%	1,647,733	+59.524%
2024-09-19	180.780	184.3800	180.670000	182.420	+1.757%	640,789	+58.475%
2024-09-18	182.640	183.0800	179.100000	179.270	-1.963%	530,237	+61.260%
2024-09-17	182.450	183.7600	182.290000	182.860	+0.219%	434,691	+58.094%
2024-09-16	184.130	187.3400	182.255000	182.460	-0.191%	704,862	+58.440%
2024-09-13	180.380	183.1950	178.920000	182.810	+1.578%	565,820	+58.137%
2024-09-12	182.040	182.0400	178.090000	179.970	-1.148%	1,028,546	+60.632%
2024-09-11	181.050	182.2200	177.910000	182.060	+0.519%	637,455	+58.788%
2024-09-10	182.750	183.0000	180.360000	181.120	-0.462%	574,219	+59.612%
2024-09-09	181.650	183.8300	180.860000	181.960	+0.066%	893,908	+58.876%
2024-09-06	183.900	184.5500	181.100000	181.840	-0.872%	521,397	+58.980%
2024-09-05	184.960	185.2200	181.825000	183.440	-0.784%	401,447	+57.594%
2024-09-04	185.030	185.5850	183.161900	184.890	-0.011%	452,142	+56.358%
2024-09-03	183.730	187.3000	181.800000	184.910	+0.549%	722,607	+56.341%
2024-08-30	182.380	184.5300	182.380000	183.900	+1.044%	631,257	+57.200%
2024-08-29	182.010	183.6800	180.980000	182.000	+0.447%	250,849	+58.841%
2024-08-28	181.370	182.7400	180.005000	181.190	-0.303%	387,729	+59.551%
2024-08-27	181.500	181.8900	179.810000	181.740	+0.132%	463,233	+59.068%
2024-08-26	179.800	182.5000	179.800000	181.500	+1.216%	517,195	+59.278%
2024-08-23	180.180	181.2280	178.470000	179.320	-0.417%	352,891	+61.215%
2024-08-22	180.310	181.6450	178.970000	180.070	-0.194%	432,541	+60.543%
2024-08-21	178.910	182.2100	178.770000	180.420	+0.889%	510,081	+60.232%
2024-08-20	184.020	184.0200	178.305000	178.830	-2.177%	676,428	+61.656%
2024-08-19	180.500	182.9100	180.000000	182.810	+1.640%	854,094	+58.137%
2024-08-16	177.560	180.3800	176.870000	179.860	+1.176%	576,921	+60.731%
2024-08-15	176.390	179.1800	175.700100	177.770	+1.624%	700,441	+62.620%
2024-08-14	173.980	175.4250	172.490000	174.930	+0.109%	683,766	+65.260%
2024-08-13	174.800	175.5600	173.700000	174.740	-0.063%	655,904	+65.440%
2024-08-12	174.850	175.3600	173.690000	174.850	-0.091%	548,489	+65.336%
2024-08-09	177.500	177.5000	174.465000	175.010	-1.275%	459,729	+65.185%
2024-08-08	175.340	177.9600	175.090000	177.270	+1.170%	533,947	+63.079%
2024-08-07	178.370	181.6800	175.070000	175.220	-1.095%	1,050,599	+64.987%
2024-08-06	178.970	181.8400	176.810000	177.160	-0.817%	713,418	+63.180%
2024-08-05	186.130	186.6300	177.030000	178.620	-4.843%	1,396,445	+61.846%
2024-08-02	188.580	189.6300	186.810000	187.710	-0.350%	778,863	+54.009%
2024-08-01	187.830	190.4900	186.025000	188.370	+0.727%	836,005	+53.469%
2024-07-31	186.990	188.3481	185.850000	187.010	+0.027%	668,918	+54.585%
2024-07-30	186.420	189.4700	186.420000	186.960	+0.166%	722,238	+54.627%
2024-07-29	184.720	191.2400	182.915000	186.650	+1.385%	1,169,313	+54.883%
2024-07-26	176.320	184.2200	174.600000	184.100	+4.164%	1,281,948	+57.029%
2024-07-25	175.640	177.7100	174.555000	176.740	+1.012%	1,460,334	+63.568%
2024-07-24	175.270	175.5150	173.820000	174.970	-0.732%	859,549	+65.223%
2024-07-23	177.460	177.7950	175.880000	176.260	-0.676%	621,634	+64.013%
2024-07-22	178.230	179.0000	177.000000	177.460	+0.158%	498,596	+62.904%
2024-07-19	178.340	178.4300	175.930000	177.180	-0.253%	756,922	+63.162%
2024-07-18	179.330	181.0500	177.360000	177.630	-0.953%	787,312	+62.748%
2024-07-17	180.290	181.0400	177.860000	179.340	-0.256%	715,095	+61.197%
2024-07-16	177.280	180.9200	177.280000	179.800	+1.639%	618,525	+60.784%
2024-07-15	177.650	179.1900	176.350000	176.900	-0.484%	450,687	+63.420%
2024-07-12	175.200	178.1100	174.720000	177.760	+1.664%	496,093	+62.629%
2024-07-11	174.690	177.5400	174.350000	174.850	+0.132%	430,917	+65.336%
2024-07-10	174.360	175.3000	173.405000	174.620	+0.253%	479,852	+65.554%
2024-07-09	175.730	175.9500	173.730000	174.180	-0.944%	331,111	+65.972%
2024-07-08	176.480	177.4500	175.660000	175.840	-0.543%	421,126	+64.405%
2024-07-05	175.580	176.9200	174.550000	176.800	+0.769%	461,281	+63.512%
2024-07-03	176.310	176.4800	174.790000	175.450	-0.301%	359,294	+64.771%
2024-07-02	176.680	179.0800	174.660000	175.980	+0.154%	715,485	+64.274%
2024-07-01	177.670	177.8200	175.300000	175.710	-1.175%	647,731	+64.527%
2024-06-28	178.160	179.9700	177.065000	177.800	-0.241%	1,204,906	+62.593%
2024-06-27	179.470	179.8100	177.020000	178.230	-0.486%	916,800	+62.201%
2024-06-26	177.190	179.8700	176.950000	179.100	+0.663%	670,325	+61.413%
2024-06-25	179.850	180.0200	177.370000	177.920	-1.156%	944,543	+62.483%
2024-06-24	181.330	182.3900	179.440000	180.000	-0.930%	611,901	+60.606%
2024-06-21	182.000	183.5000	180.590000	181.690	+0.442%	1,071,188	+59.112%
2024-06-20	178.350	181.4000	177.780000	180.890	+1.510%	594,122	+59.815%
2024-06-18	177.950	178.9300	177.530000	178.200	-0.050%	942,267	+62.228%
2024-06-17	179.570	180.1250	177.180000	178.290	-1.120%	864,596	+62.146%
2024-06-14	179.930	181.2500	179.445000	180.310	+0.339%	472,561	+60.329%
2024-06-13	180.060	180.6300	178.580000	179.700	-0.200%	478,859	+60.874%
2024-06-12	182.770	183.2600	179.460000	180.060	-1.060%	558,356	+60.552%
2024-06-11	179.290	182.0600	178.920000	181.990	+1.033%	615,484	+58.849%
2024-06-10	179.950	180.5300	178.280000	180.130	-0.183%	470,718	+60.490%
2024-06-07	180.270	181.9700	179.870000	180.460	+0.089%	458,003	+60.196%
2024-06-06	180.500	181.7100	179.880000	180.300	-0.266%	628,873	+60.338%
2024-06-05	179.510	180.8800	178.055000	180.780	+1.113%	636,726	+59.913%
2024-06-04	175.700	179.0200	174.988900	178.790	+2.207%	758,965	+61.692%
2024-06-03	173.360	175.6950	173.335000	174.930	+0.350%	687,009	+65.260%
2024-05-31	169.750	174.5500	169.580000	174.320	+2.795%	1,278,438	+65.839%
2024-05-30	170.480	171.0800	168.790000	169.580	-0.720%	687,492	+70.474%
2024-05-29	170.010	171.4200	169.925000	170.810	-0.140%	692,803	+69.247%
2024-05-28	170.000	172.5200	170.000000	171.050	-0.070%	927,340	+69.009%
2024-05-24	171.400	171.9500	169.660000	171.170	-0.483%	712,128	+68.891%
2024-05-23	174.410	174.4100	171.450000	172.000	-1.754%	622,762	+68.076%
2024-05-22	174.790	175.5250	173.820000	175.070	+0.488%	683,915	+65.128%
2024-05-21	172.050	174.3000	171.200000	174.220	+0.927%	775,358	+65.934%
2024-05-20	170.820	172.7400	169.785000	172.620	+1.095%	474,099	+67.472%
2024-05-17	170.960	171.0500	169.800000	170.750	-0.123%	671,474	+69.306%
2024-05-16	169.090	171.6152	168.700000	170.960	+1.010%	864,011	+69.098%
2024-05-15	169.570	170.4600	168.510000	169.250	-0.283%	989,236	+70.806%
2024-05-14	172.260	172.7900	169.300000	169.730	-0.795%	674,054	+70.323%
2024-05-13	171.510	172.9600	170.105000	171.090	-0.082%	660,843	+68.970%
2024-05-10	169.730	171.9400	169.610000	171.230	+0.848%	604,895	+68.831%
2024-05-09	168.820	170.0550	168.570000	169.790	+0.730%	710,743	+70.263%
2024-05-08	168.800	169.6250	168.420000	168.560	-0.590%	543,923	+71.506%
2024-05-07	170.000	170.1473	168.980000	169.560	+0.385%	721,358	+70.494%
2024-05-06	168.990	170.0100	167.795000	168.910	+0.351%	658,177	+71.150%
2024-05-03	168.630	170.1900	167.530000	168.320	-0.012%	894,796	+71.750%
2024-05-02	171.260	171.2600	167.045000	168.340	-1.602%	944,054	+71.730%
2024-05-01	171.020	172.9500	169.810800	171.080	+0.944%	1,346,574	+68.979%
2024-04-30	174.000	174.8850	169.360000	169.480	-3.215%	1,378,757	+70.575%
2024-04-29	176.260	178.4900	174.280000	175.110	-0.211%	1,196,819	+65.091%
2024-04-26	179.310	181.5500	174.510000	175.480	-3.941%	1,924,535	+64.742%
2024-04-25	184.140	185.4800	181.020000	182.680	-1.547%	1,623,908	+58.249%
2024-04-24	183.490	185.8200	181.010000	185.550	+0.232%	678,711	+55.802%
2024-04-23	186.580	186.5800	183.930000	185.120	+0.206%	694,174	+56.164%
2024-04-22	185.050	186.2725	183.890000	184.740	+0.337%	552,467	+56.485%
2024-04-19	184.210	186.6200	183.160000	184.120	+0.634%	601,095	+57.012%
2024-04-18	182.140	184.3275	181.640000	182.960	+0.766%	559,879	+58.007%
2024-04-17	182.770	183.7150	181.570000	181.570	-0.580%	508,978	+59.217%
2024-04-16	183.790	184.3700	182.380000	182.630	-0.311%	517,044	+58.293%
2024-04-15	187.020	187.0200	183.120000	183.200	-1.203%	596,063	+57.800%
2024-04-12	189.330	189.3300	185.220000	185.430	-2.292%	484,075	+55.902%
2024-04-11	188.730	191.0100	188.730000	189.780	+0.781%	605,461	+52.329%
2024-04-10	187.730	189.3900	186.560000	188.310	-0.728%	662,581	+53.518%
2024-04-09	187.900	189.9700	187.820000	189.690	+1.346%	655,843	+52.401%
2024-04-08	187.100	188.1100	186.470000	187.170	-0.346%	708,942	+54.453%
2024-04-05	187.400	190.0600	187.400000	187.820	+0.422%	458,607	+53.919%
2024-04-04	189.210	190.7100	186.870000	187.030	-1.027%	607,130	+54.569%
2024-04-03	191.200	191.5400	188.630000	188.970	-1.280%	607,927	+52.982%
2024-04-02	189.430	192.2300	189.420000	191.420	+1.099%	831,424	+51.024%
2024-04-01	188.810	189.5100	187.410000	189.340	-0.090%	788,732	+52.683%
2024-03-28	189.490	190.5800	188.850000	189.510	+0.217%	618,096	+52.546%
2024-03-27	188.530	189.7400	187.740000	189.100	+1.069%	491,540	+52.877%
2024-03-26	187.120	188.5150	186.900000	187.100	-0.048%	374,689	+54.511%
2024-03-25	187.770	188.6600	185.190000	187.190	-0.879%	653,742	+54.437%
2024-03-22	192.400	192.4100	188.360000	188.850	-1.032%	491,649	+53.079%
2024-03-21	189.340	192.3100	188.920000	190.820	+0.490%	420,322	+51.499%
2024-03-20	192.580	193.0000	188.970000	189.890	-1.228%	496,930	+52.241%
2024-03-19	189.630	192.3425	189.630000	192.250	+1.115%	467,187	+50.372%
2024-03-18	191.000	191.9250	189.250000	190.130	-0.063%	432,986	+52.049%
2024-03-15	189.090	190.8950	189.090000	190.250	-0.173%	936,363	+51.953%
2024-03-14	191.250	192.0700	189.620000	190.580	-0.309%	635,355	+51.690%
2024-03-13	191.710	192.2500	190.810000	191.170	-0.422%	447,381	+51.221%
2024-03-12	192.370	193.2150	190.360000	191.980	-0.441%	623,323	+50.583%
2024-03-11	190.550	193.3250	190.130000	192.830	+0.948%	546,368	+49.920%
2024-03-08	192.500	192.7850	189.850000	191.020	-0.846%	610,213	+51.340%
2024-03-07	191.610	193.5350	190.680000	192.650	+0.685%	668,041	+50.060%
2024-03-06	193.090	193.1200	191.070000	191.340	-0.016%	572,552	+51.087%
2024-03-05	192.050	192.0500	189.520000	191.370	-0.421%	683,683	+51.063%
2024-03-04	195.280	195.8080	190.955000	192.180	-1.562%	663,988	+50.427%
2024-03-01	194.150	195.8681	192.670000	195.230	-0.031%	586,378	+48.077%
2024-02-29	194.350	195.3900	193.290000	195.290	+0.453%	964,345	+48.031%
2024-02-28	192.790	194.9800	192.790000	194.410	+0.439%	363,426	+48.701%
2024-02-27	192.180	193.9600	192.050000	193.560	+0.280%	503,846	+49.354%
2024-02-26	196.000	196.0000	192.620000	193.020	-1.801%	548,528	+49.772%
2024-02-23	194.360	196.8400	194.360000	196.560	+1.179%	398,748	+47.075%
2024-02-22	194.110	196.4250	193.130000	194.270	+0.773%	635,255	+48.808%
2024-02-21	192.500	193.2100	191.460000	192.780	+0.286%	519,216	+49.959%
2024-02-20	193.340	195.2000	192.000000	192.230	-1.035%	569,280	+50.388%
2024-02-16	196.910	197.6170	194.100000	194.240	-1.810%	586,430	+48.831%
2024-02-15	195.900	197.8500	194.690000	197.820	+1.275%	605,397	+46.138%
2024-02-14	194.080	196.3700	193.315000	195.330	+0.422%	586,100	+48.001%
2024-02-13	195.330	196.5000	192.940000	194.510	-0.679%	653,878	+48.625%
2024-02-12	197.610	198.3550	193.910000	195.840	-1.280%	1,140,173	+47.615%
2024-02-09	202.220	203.0000	197.080000	198.380	-1.313%	1,484,767	+45.725%
2024-02-08	201.000	201.7000	199.822100	201.020	+0.369%	789,729	+43.812%
2024-02-07	199.340	201.4650	198.415000	200.280	+0.790%	864,076	+44.343%
2024-02-06	199.050	200.6500	198.260000	198.710	+0.181%	513,704	+45.483%
2024-02-05	199.320	199.9800	197.555000	198.350	-0.626%	556,557	+45.747%
2024-02-02	201.170	201.1700	198.520000	199.600	-0.325%	427,454	+44.835%
2024-02-01	199.000	200.8600	198.324700	200.250	+0.689%	546,073	+44.365%
2024-01-31	200.800	203.4569	198.225000	198.880	-1.447%	705,919	+45.359%
2024-01-30	202.900	203.6500	201.220000	201.800	-0.542%	1,042,297	+43.256%
2024-01-29	203.010	204.8200	202.240000	202.900	-0.103%	433,774	+42.479%
2024-01-26	203.240	203.3600	201.550000	203.110	+0.034%	287,184	+42.332%
2024-01-25	204.390	205.5900	202.230000	203.040	-0.461%	341,380	+42.381%
2024-01-24	206.860	208.0350	203.850000	203.980	-1.149%	314,019	+41.725%
2024-01-23	206.170	207.5650	205.857600	206.350	+0.531%	230,351	+40.097%
2024-01-22	206.520	207.7000	205.220000	205.260	-0.054%	336,227	+40.841%
2024-01-19	204.500	206.8900	204.040000	205.370	+0.677%	359,141	+40.765%
2024-01-18	200.750	204.8900	200.250000	203.990	+1.065%	350,270	+41.718%
2024-01-17	201.490	203.4700	201.055000	201.840	-0.296%	414,916	+43.227%
2024-01-16	203.440	204.0550	202.005000	202.440	-0.852%	382,007	+42.803%
2024-01-12	205.140	205.8650	203.975000	204.180	+0.206%	282,954	+41.586%
2024-01-11	203.080	204.3100	201.625000	203.760	+0.167%	446,231	+41.878%
2024-01-10	199.190	203.5800	199.190000	203.420	+2.961%	610,416	+42.115%
2024-01-09	198.120	199.1000	197.270000	197.570	-0.719%	419,868	+46.323%

document.getElementById("X2vmVQ").onerror = function(){this.style.display='none';}; .dark-mode .KjssGl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KjssGl{ color: #333333; background-color: white; border: 2px solid #333333; }VRSNVeriSign Incstock NASDAQ

VRSN
VeriSign Inc
stock NASDAQ