Dark

VRSN
VeriSign Inc
stock NASDAQ

Market Open

Oct 23, 2025 1:40:20 PM EDT

250.58USD-0.500%(-1.26)636,157

250.37Bid 260.19Ask 9.82Spread

Pre-market

0.00USD-100.000%(-266.48)0

After-hours

Oct 22, 2025 4:33:30 PM EDT

251.94USD+0.040%(+0.10)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-23	251.9100	251.9100	245.660000	250.5800	-0.500%	636,157	0.000%
2025-10-22	266.8500	268.1400	249.740000	251.8400	-5.494%	1,582,265	-0.500%
2025-10-21	266.4500	269.3000	265.770000	266.4800	-0.165%	605,658	-5.967%
2025-10-20	265.1000	267.5700	264.710000	266.9200	+0.804%	467,564	-6.122%
2025-10-17	261.0800	265.3150	260.340000	264.7900	+1.925%	653,974	-5.367%
2025-10-16	265.7000	266.5550	259.460000	259.7900	-2.239%	712,762	-3.545%
2025-10-15	265.0100	266.9200	261.475800	265.7400	+0.275%	814,186	-5.705%
2025-10-14	262.9200	267.6800	262.775000	265.0100	+0.360%	724,256	-5.445%
2025-10-13	260.6300	264.3600	258.280000	264.0600	+1.242%	554,069	-5.105%
2025-10-10	261.8000	263.3100	260.030000	260.8200	-0.431%	588,261	-3.926%
2025-10-09	267.9400	267.9400	261.010000	261.9500	-2.214%	668,908	-4.341%
2025-10-08	270.4400	270.9800	265.410000	267.8800	-0.892%	578,759	-6.458%
2025-10-07	270.8700	272.0500	268.295000	270.2900	-0.181%	497,574	-7.292%
2025-10-06	273.6100	274.0800	268.390000	270.7800	-0.806%	528,447	-7.460%
2025-10-03	274.0600	274.6400	271.040000	272.9800	-0.893%	502,611	-8.206%
2025-10-02	274.8100	276.0900	272.285000	275.4400	+0.189%	609,555	-9.026%
2025-10-01	278.4300	279.8700	272.560000	274.9200	-1.663%	851,472	-8.853%
2025-09-30	284.3100	285.0700	273.720000	279.5700	-1.667%	1,055,575	-10.369%
2025-09-29	284.5000	288.1150	284.110000	284.3100	-0.039%	1,119,021	-11.864%
2025-09-26	284.3500	285.6250	282.725000	284.4200	+0.257%	466,237	-11.898%
2025-09-25	285.1500	286.5200	282.905000	283.6900	-0.550%	534,160	-11.671%
2025-09-24	287.4700	287.7700	283.930000	285.2600	-0.481%	366,218	-12.157%
2025-09-23	282.3100	287.3300	280.720000	286.6400	+1.379%	752,885	-12.580%
2025-09-22	280.6900	284.0200	280.250000	282.7400	+0.163%	1,001,565	-11.374%
2025-09-19	287.1100	288.5450	282.040000	282.2800	-1.259%	1,478,549	-11.230%
2025-09-18	286.2100	290.0450	285.820000	285.8800	-0.657%	639,667	-12.348%
2025-09-17	287.4600	290.6150	286.710000	287.7700	+0.104%	521,543	-12.924%
2025-09-16	287.4600	288.6400	285.450000	287.4700	-0.170%	458,589	-12.833%
2025-09-15	286.5600	290.8000	286.385000	287.9600	+0.855%	745,178	-12.981%
2025-09-12	287.8600	289.9100	285.400000	285.5200	-1.330%	450,011	-12.237%
2025-09-11	284.7000	290.8200	283.730000	289.3700	+2.078%	688,226	-13.405%
2025-09-10	284.4500	288.1000	282.750000	283.4800	-0.781%	555,317	-11.606%
2025-09-09	282.2800	286.0400	279.640000	285.7100	+0.986%	1,533,969	-12.296%
2025-09-08	281.1800	284.9750	280.110000	282.9200	+1.010%	848,603	-11.431%
2025-09-05	277.2800	280.2400	277.280000	280.0900	+1.086%	682,603	-10.536%
2025-09-04	274.0000	277.4800	271.480000	277.0800	+1.084%	448,131	-9.564%
2025-09-03	273.4600	274.4100	270.720000	274.1100	+0.333%	425,929	-8.584%
2025-09-02	270.4600	274.5600	269.500000	273.2000	-0.062%	606,391	-8.280%
2025-08-29	270.9700	273.3800	270.970000	273.3700	+0.504%	826,717	-8.337%
2025-08-28	272.4900	273.8100	271.465000	272.0000	-0.136%	726,250	-7.875%
2025-08-27	270.5700	273.0000	270.470000	272.3700	+0.882%	654,661	-8.000%
2025-08-26	266.9500	270.2500	265.865000	269.9900	+1.351%	1,189,446	-7.189%
2025-08-25	270.1000	271.6400	266.180000	266.3900	-1.172%	693,072	-5.935%
2025-08-22	272.4100	273.5000	267.870000	269.5500	-0.988%	508,956	-7.038%
2025-08-21	271.0400	273.1800	270.005000	272.2400	+0.302%	477,790	-7.956%
2025-08-20	269.2300	271.8064	268.285000	271.4200	+0.813%	668,904	-7.678%
2025-08-19	267.5900	269.6000	266.220100	269.2300	+0.590%	625,538	-6.927%
2025-08-18	270.5300	270.8500	266.095600	267.6500	-0.830%	560,882	-6.378%
2025-08-15	266.9450	270.8700	266.000000	269.8900	+1.151%	1,296,424	-7.155%
2025-08-14	267.0800	267.7000	264.300000	266.8200	-0.254%	859,747	-6.087%
2025-08-13	263.0200	268.8900	261.230000	267.5000	+1.703%	811,927	-6.325%
2025-08-12	264.5000	267.4200	261.880000	263.0200	-1.645%	1,460,183	-4.730%
2025-08-11	271.3000	273.7800	267.040000	267.4200	-1.644%	1,230,064	-6.297%
2025-08-08	273.6100	275.9200	269.830000	271.8900	-0.766%	613,116	-7.838%
2025-08-07	274.4400	275.4100	270.670000	273.9900	+0.282%	952,882	-8.544%
2025-08-06	268.0900	273.3800	266.115000	273.2200	+1.860%	895,288	-8.286%
2025-08-05	269.5000	270.5000	263.916200	268.2300	-0.022%	939,856	-6.580%
2025-08-04	266.6600	268.7000	262.560000	268.2900	+1.100%	1,194,814	-6.601%
2025-08-01	268.1700	268.8300	264.050000	265.3700	-1.302%	1,337,360	-5.573%
2025-07-31	267.7400	269.1200	264.710000	268.8700	+0.708%	2,233,230	-6.803%
2025-07-30	277.0400	277.2500	263.940000	266.9800	-3.781%	3,035,809	-6.143%
2025-07-29	288.0000	288.0000	273.260000	277.4700	-9.318%	3,756,081	-9.691%
2025-07-28	305.0000	310.6000	304.840000	305.9800	+0.062%	487,212	-18.106%
2025-07-25	295.0000	308.0000	288.118600	305.7900	+6.670%	1,260,511	-18.055%
2025-07-24	288.9800	289.9900	286.390000	286.6700	-0.930%	826,207	-12.589%
2025-07-23	286.6800	289.9500	283.890000	289.3600	+0.500%	675,759	-13.402%
2025-07-22	284.3900	288.3700	283.290000	287.9200	+1.320%	610,589	-12.969%
2025-07-21	283.6500	285.7436	281.210000	284.1700	+0.261%	475,382	-11.820%
2025-07-18	280.8600	283.6800	279.162800	283.4300	+0.915%	359,456	-11.590%
2025-07-17	282.0300	283.2899	279.295000	280.8600	-0.851%	499,785	-10.781%
2025-07-16	281.4600	283.4000	278.710000	283.2700	+0.632%	541,379	-11.540%
2025-07-15	282.8400	282.8400	280.240000	281.4900	-0.467%	465,129	-10.981%
2025-07-14	281.0400	285.0000	281.000000	282.8100	+0.505%	548,832	-11.396%
2025-07-11	284.2200	284.6300	280.440000	281.3900	-1.367%	532,670	-10.949%
2025-07-10	288.7500	289.9600	284.200000	285.2900	-1.543%	580,662	-12.167%
2025-07-09	287.0600	291.5400	284.800000	289.7600	+1.014%	694,728	-13.522%
2025-07-08	287.1000	287.3100	281.100000	286.8500	-0.223%	778,181	-12.644%
2025-07-07	285.9900	289.0000	285.990000	287.4900	+0.409%	573,646	-12.839%
2025-07-03	283.0000	286.5700	281.970000	286.3200	+1.525%	439,141	-12.483%
2025-07-02	286.2100	287.5050	277.000000	282.0200	-2.442%	956,719	-11.148%
2025-07-01	290.1650	290.3700	283.650000	289.0800	+0.097%	650,346	-13.318%
2025-06-30	288.3000	290.3800	286.870000	288.8000	+0.389%	833,103	-13.234%
2025-06-27	282.0800	288.3400	282.000000	287.6800	+1.578%	1,059,408	-12.896%
2025-06-26	283.9600	284.2200	280.790000	283.2100	+0.273%	512,582	-11.521%
2025-06-25	284.4200	284.5950	281.910000	282.4400	-0.909%	419,639	-11.280%
2025-06-24	283.9300	285.2100	280.770000	285.0300	+0.756%	572,111	-12.086%
2025-06-23	280.4600	283.8600	279.100000	282.8900	+0.769%	651,790	-11.421%
2025-06-20	282.0000	283.0400	278.360000	280.7300	-0.153%	1,026,545	-10.740%
2025-06-18	283.7800	284.4400	279.760000	281.1600	-0.986%	682,652	-10.876%
2025-06-17	280.6800	285.4999	279.520000	283.9600	+1.025%	768,477	-11.755%
2025-06-16	281.0600	282.5700	278.825000	281.0800	+0.422%	427,093	-10.851%
2025-06-13	279.6400	282.1100	278.940100	279.9000	-0.678%	427,325	-10.475%
2025-06-12	280.1900	282.1000	277.940000	281.8100	+0.708%	676,525	-11.082%
2025-06-11	278.1600	280.5800	277.810000	279.8300	+0.481%	500,987	-10.453%
2025-06-10	280.5200	280.5200	274.534400	278.4900	-0.497%	660,733	-10.022%
2025-06-09	284.2000	285.5000	278.460000	279.8800	-1.803%	965,607	-10.469%
2025-06-06	277.9500	285.5100	277.420500	285.0200	+2.566%	670,996	-12.083%
2025-06-05	275.4600	279.6200	273.795000	277.8900	+1.239%	708,103	-9.828%
2025-06-04	275.0600	276.2750	273.864916	274.4900	-0.461%	582,194	-8.711%
2025-06-03	275.4400	276.6300	270.260000	275.7600	+0.073%	857,481	-9.131%
2025-06-02	271.0000	275.7600	270.000000	275.5600	+1.134%	675,160	-9.065%
2025-05-30	268.4700	272.8350	268.025000	272.4700	+1.411%	1,539,343	-8.034%
2025-05-29	269.1800	269.6050	266.015000	268.6800	-0.171%	720,281	-6.737%
2025-05-28	268.4900	272.3100	268.490000	269.1400	-0.156%	700,866	-6.896%
2025-05-27	282.0000	282.8500	265.240000	269.5600	-3.646%	1,191,936	-7.041%
2025-05-23	280.3900	282.1000	279.090100	279.7600	-0.745%	556,594	-10.430%
2025-05-22	280.9300	282.7750	279.640000	281.8600	+0.278%	908,126	-11.098%
2025-05-21	279.4200	282.0000	279.300000	281.0800	+0.085%	786,751	-10.851%
2025-05-20	281.7800	283.0000	278.360000	280.8400	-0.584%	888,134	-10.775%
2025-05-19	282.0000	284.0800	281.660000	282.4900	-0.230%	488,687	-11.296%
2025-05-16	280.5000	283.3850	279.650000	283.1400	+0.533%	710,630	-11.500%
2025-05-15	276.6600	281.7500	276.440000	281.6400	+1.896%	794,344	-11.028%
2025-05-14	275.4250	277.0650	274.280000	276.4000	+0.163%	748,448	-9.342%
2025-05-13	280.1500	282.3800	275.605000	275.9500	-1.302%	880,940	-9.194%
2025-05-12	284.8000	285.0000	274.450000	279.5900	-0.647%	1,738,713	-10.376%
2025-05-09	284.7200	285.3050	280.500000	281.4100	-1.332%	953,880	-10.956%
2025-05-08	287.9450	288.0274	284.450000	285.2100	-0.755%	923,703	-12.142%
2025-05-07	283.2100	288.9500	282.960000	287.3800	+1.469%	1,188,232	-12.805%
2025-05-06	283.0000	285.1700	282.090000	283.2200	-0.467%	1,096,169	-11.525%
2025-05-05	282.1000	285.7300	281.400000	284.5500	+0.162%	1,027,150	-11.938%
2025-05-02	280.6300	284.4177	280.630000	284.0900	+1.570%	1,190,399	-11.796%
2025-05-01	282.7200	283.6300	278.079700	279.7000	-0.858%	1,239,539	-10.411%
2025-04-30	278.2700	282.4900	275.220000	282.1200	+1.351%	1,248,077	-11.180%
2025-04-29	275.0300	279.2392	275.030000	278.3600	+0.786%	888,012	-9.980%
2025-04-28	274.9100	279.9400	273.100000	276.1900	+1.246%	1,123,918	-9.273%
2025-04-25	252.0000	276.7100	250.310000	272.7900	+7.997%	1,387,177	-8.142%
2025-04-24	252.7800	256.1250	250.090000	252.5900	+0.489%	1,317,957	-0.796%
2025-04-23	248.9700	252.2200	248.650000	251.3600	+1.322%	876,666	-0.310%
2025-04-22	244.4000	248.4100	242.148800	248.0800	+2.793%	727,473	+1.008%
2025-04-21	245.8600	246.5800	239.400000	241.3400	-2.161%	768,405	+3.829%
2025-04-17	245.7900	247.9699	244.812500	246.6700	+0.301%	628,328	+1.585%
2025-04-16	249.1900	251.0000	244.390000	245.9300	-1.718%	813,230	+1.891%
2025-04-15	247.8300	251.2000	246.150000	250.2300	+1.218%	764,021	+0.140%
2025-04-14	249.1000	249.1000	243.690000	247.2200	+0.036%	1,023,059	+1.359%
2025-04-11	244.0000	249.1000	242.240000	247.1300	+1.754%	626,264	+1.396%
2025-04-10	241.8900	244.6600	235.470000	242.8700	-0.719%	786,272	+3.175%
2025-04-09	233.3100	245.5100	229.340000	244.6300	+3.881%	1,415,058	+2.432%
2025-04-08	239.3600	241.9500	232.890000	235.4900	+0.426%	1,069,309	+6.408%
2025-04-07	235.1000	240.4700	230.000100	234.4900	-2.377%	1,532,674	+6.862%
2025-04-04	246.7800	253.3700	239.640000	240.2000	-5.962%	1,875,500	+4.321%
2025-04-03	254.2300	258.6700	252.800000	255.4300	-0.027%	1,450,342	-1.899%
2025-04-02	253.7300	257.0100	251.860000	255.5000	+0.204%	723,675	-1.926%
2025-04-01	255.0800	257.7000	253.150000	254.9800	+0.437%	884,783	-1.726%
2025-03-31	249.9600	254.6250	248.880000	253.8700	+1.176%	768,418	-1.296%
2025-03-28	253.6300	254.2593	250.820000	250.9200	-1.500%	746,917	-0.136%
2025-03-27	248.2700	256.3500	247.985000	254.7400	+2.664%	885,180	-1.633%
2025-03-26	246.2800	249.0050	246.200000	248.1300	+0.944%	548,249	+0.987%
2025-03-25	245.7900	247.4700	244.240000	245.8100	+0.183%	647,337	+1.941%
2025-03-24	246.7300	247.3000	244.520000	245.3600	+0.348%	661,566	+2.127%
2025-03-21	241.8400	245.6700	240.670000	244.5100	+0.908%	1,779,495	+2.483%
2025-03-20	240.9200	243.0500	239.575000	242.3100	+0.041%	542,614	+3.413%
2025-03-19	239.9800	242.5200	239.010000	242.2100	+0.997%	628,329	+3.456%
2025-03-18	238.0700	239.9000	236.485000	239.8200	+0.545%	554,141	+4.487%
2025-03-17	237.0200	240.0900	236.895000	238.5200	+0.071%	634,947	+5.056%
2025-03-14	234.6200	239.0000	234.620000	238.3500	+2.051%	537,418	+5.131%
2025-03-13	234.0000	235.5600	232.660000	233.5600	-0.866%	572,271	+7.287%
2025-03-12	238.4100	238.6050	234.530000	235.6000	-0.397%	704,668	+6.358%
2025-03-11	238.7000	239.0800	234.479516	236.5400	-1.038%	777,508	+5.936%
2025-03-10	238.6000	242.1850	236.730000	239.0200	-0.603%	736,841	+4.836%
2025-03-07	238.7000	241.4050	235.610000	240.4700	+0.221%	618,360	+4.204%
2025-03-06	240.0500	241.6900	238.120000	239.9400	-0.411%	763,216	+4.434%
2025-03-05	235.5000	241.0700	235.500000	240.9300	+1.641%	718,563	+4.005%
2025-03-04	240.9500	242.0400	236.590000	237.0400	-1.299%	1,043,173	+5.712%
2025-03-03	237.8800	242.2250	237.750000	240.1600	+0.958%	1,077,952	+4.339%
2025-02-28	234.7000	238.0400	233.790000	237.8800	+1.213%	1,250,125	+5.339%
2025-02-27	236.5350	239.9500	234.690000	235.0300	-0.861%	728,048	+6.616%
2025-02-26	238.0600	239.8400	236.840000	237.0700	-0.491%	682,291	+5.699%
2025-02-25	233.0900	239.0500	232.900000	238.2400	+2.183%	1,293,207	+5.180%
2025-02-24	232.5100	234.2225	231.254300	233.1500	+0.552%	1,074,780	+7.476%
2025-02-21	233.8900	236.2000	231.640000	231.8700	-0.859%	898,567	+8.069%
2025-02-20	230.8100	234.2800	230.780400	233.8800	+0.928%	785,298	+7.140%
2025-02-19	230.7700	232.4770	229.500000	231.7300	+0.238%	648,194	+8.134%
2025-02-18	230.0000	232.0350	228.800000	231.1800	+0.846%	1,001,033	+8.392%
2025-02-14	229.0000	229.6000	226.500000	229.2400	-0.044%	718,870	+9.309%
2025-02-13	227.8400	230.3001	227.690000	229.3400	+0.813%	791,544	+9.261%
2025-02-12	225.6800	228.4500	224.480000	227.4900	+0.048%	927,496	+10.150%
2025-02-11	221.6650	227.5000	220.620000	227.3800	+2.313%	840,222	+10.203%
2025-02-10	222.1000	223.7399	219.110000	222.2400	+0.384%	561,604	+12.752%
2025-02-07	217.6600	224.0000	216.430000	221.3900	+0.550%	968,276	+13.185%
2025-02-06	221.0000	222.2500	218.890000	220.1800	-0.330%	895,967	+13.807%
2025-02-05	218.0000	222.1500	217.965000	220.9100	+1.103%	604,645	+13.431%
2025-02-04	219.3000	219.5700	216.890000	218.5000	+1.148%	706,823	+14.682%
2025-02-03	212.5300	216.4500	211.790000	216.0200	+0.474%	768,186	+15.999%
2025-01-31	215.2200	217.6600	214.930000	215.0000	+0.463%	668,986	+16.549%
2025-01-30	213.8000	216.3000	212.890000	214.0100	+0.108%	455,837	+17.088%
2025-01-29	213.9900	214.7800	212.840000	213.7800	+0.286%	454,907	+17.214%
2025-01-28	213.0000	216.8300	212.025000	213.1700	+0.226%	646,908	+17.549%
2025-01-27	209.9400	214.7900	209.790000	212.6900	+0.930%	694,188	+17.815%
2025-01-24	206.0200	210.8800	206.008200	210.7300	+1.974%	548,467	+18.910%
2025-01-23	206.5000	207.6900	205.370000	206.6500	-0.232%	619,740	+21.258%
2025-01-22	209.0900	209.6600	206.930000	207.1300	-1.564%	649,370	+20.977%
2025-01-21	209.8000	211.4900	207.750000	210.4200	+0.334%	733,116	+19.086%
2025-01-17	212.5200	212.5898	209.240000	209.7200	-0.458%	496,818	+19.483%
2025-01-16	209.6700	212.0100	209.495000	210.6850	+0.278%	458,784	+18.936%
2025-01-15	209.9900	211.6258	209.580000	210.1000	+0.526%	581,901	+19.267%
2025-01-14	210.3000	212.5500	208.760000	209.0000	-0.267%	996,137	+19.895%
2025-01-13	206.5000	209.6600	205.720000	209.5600	+1.198%	736,176	+19.574%
2025-01-10	211.0100	211.6250	206.980000	207.0800	-2.168%	622,049	+21.006%
2025-01-08	208.1600	212.0500	207.000000	211.6700	+1.171%	747,371	+18.382%
2025-01-07	212.0000	213.6800	208.580000	209.2200	-0.693%	807,908	+19.769%
2025-01-06	209.8400	212.0984	209.000000	210.6800	+2.461%	1,181,495	+18.939%
2025-01-03	205.3000	206.1800	203.659100	205.6200	+0.254%	835,217	+21.866%
2025-01-02	210.0000	210.2200	204.500000	205.1000	-0.899%	880,267	+22.175%
2024-12-31	208.8900	209.6100	204.620000	206.9600	+0.907%	969,271	+21.077%
2024-12-30	204.4700	206.2200	202.640000	205.1000	+0.564%	844,204	+22.175%
2024-12-27	204.3380	206.2000	201.930000	203.9500	+0.602%	563,523	+22.863%
2024-12-26	201.4000	203.0158	200.905000	202.7300	+0.620%	361,465	+23.603%
2024-12-24	199.5400	201.6700	199.540000	201.4800	+0.760%	217,836	+24.370%
2024-12-23	200.0000	201.2700	197.710000	199.9600	+0.563%	525,155	+25.315%
2024-12-20	194.9800	201.0000	193.950000	198.8400	+2.792%	1,378,590	+26.021%
2024-12-19	191.1200	194.4900	191.120000	193.4400	+1.045%	614,853	+29.539%
2024-12-18	195.4000	195.9900	191.150000	191.4400	-1.931%	664,722	+30.892%
2024-12-17	194.5100	196.1750	193.560000	195.2100	+0.005%	568,001	+28.364%
2024-12-16	196.6800	197.9300	195.010000	195.2000	-1.114%	461,859	+28.371%
2024-12-13	197.5000	198.7300	196.430000	197.4000	-0.854%	420,307	+26.940%
2024-12-12	199.4400	200.8600	196.995000	199.1000	-0.450%	373,060	+25.856%
2024-12-11	201.1800	202.0000	199.170000	200.0000	-0.264%	628,408	+25.290%
2024-12-10	200.7900	201.5950	196.860000	200.5300	+0.035%	521,162	+24.959%
2024-12-09	194.3200	202.7400	193.740000	200.4600	+4.876%	744,594	+25.002%
2024-12-06	189.8800	191.9500	189.650100	191.1400	+1.154%	434,171	+31.098%
2024-12-05	187.2300	189.0900	185.690000	188.9600	+1.048%	529,587	+32.610%
2024-12-04	188.1600	189.2600	185.440000	187.0000	-0.527%	496,250	+34.000%
2024-12-03	192.0600	192.4800	187.820000	187.9900	-2.338%	699,893	+33.294%
2024-12-02	187.0000	192.8500	185.645000	192.4900	+2.837%	1,024,254	+30.178%
2024-11-29	191.0600	191.6200	187.120000	187.1800	-2.322%	541,234	+33.871%
2024-11-27	185.3300	195.1300	185.330000	191.6300	+3.494%	881,081	+30.762%
2024-11-26	182.4500	185.3100	181.850000	185.1600	+1.787%	697,505	+35.332%
2024-11-25	182.5600	183.5400	180.950000	181.9100	+0.631%	982,823	+37.749%
2024-11-22	184.9100	186.0000	180.670000	180.7700	-2.234%	633,541	+38.618%
2024-11-21	182.2700	185.1500	180.700000	184.9000	+1.924%	446,446	+35.522%
2024-11-20	177.9900	183.2800	177.950000	181.4100	+1.773%	468,296	+38.129%
2024-11-19	177.5200	179.5000	176.620000	178.2500	-0.530%	470,173	+40.578%
2024-11-18	180.1000	181.0000	178.278800	179.2000	-0.929%	620,608	+39.833%
2024-11-15	184.3200	185.8400	180.360000	180.8800	-1.888%	653,611	+38.534%
2024-11-14	184.0500	186.0300	183.440000	184.3600	-0.341%	639,364	+35.919%
2024-11-13	183.6600	185.1400	183.050000	184.9900	+0.516%	466,293	+35.456%
2024-11-12	184.6200	185.1200	183.390000	184.0400	-0.573%	477,764	+36.155%
2024-11-11	184.2100	186.5900	184.070000	185.1000	+0.839%	400,852	+35.375%
2024-11-08	186.2700	186.6000	183.300000	183.5600	-1.291%	445,938	+36.511%
2024-11-07	186.5800	187.4700	185.770000	185.9600	-0.332%	622,278	+34.749%
2024-11-06	182.9600	186.7200	182.210000	186.5800	+4.147%	1,094,320	+34.302%
2024-11-05	177.5100	179.3700	177.020000	179.1500	+0.725%	579,179	+39.872%
2024-11-04	176.6900	177.9000	175.900000	177.8600	+0.668%	520,172	+40.886%
2024-11-01	176.1600	177.8500	175.620000	176.6800	-0.090%	616,703	+41.827%
2024-10-31	177.3500	179.1700	176.400000	176.8400	-0.310%	700,520	+41.699%
2024-10-30	178.6000	179.7000	176.810000	177.3900	-0.772%	766,207	+41.259%
2024-10-29	178.3600	180.1800	178.330000	178.7700	-0.168%	799,886	+40.169%
2024-10-28	182.6500	184.4200	178.470000	179.0700	-1.208%	861,146	+39.934%
2024-10-25	187.0000	191.7900	180.580000	181.2600	-2.085%	946,058	+38.243%
2024-10-24	185.8100	186.9400	184.710000	185.1200	-0.339%	665,045	+35.361%
2024-10-23	186.5800	187.2200	185.480000	185.7500	-0.610%	553,625	+34.902%
2024-10-22	186.3400	187.2500	185.155300	186.8900	-0.150%	460,717	+34.079%
2024-10-21	187.0400	187.4800	185.460000	187.1700	-0.293%	431,014	+33.878%
2024-10-18	185.9000	188.2400	185.865000	187.7200	+0.990%	415,658	+33.486%
2024-10-17	186.6500	187.0400	184.430000	185.8800	-0.631%	1,137,123	+34.807%
2024-10-16	188.1000	188.6350	185.750000	187.0600	-0.537%	411,931	+33.957%
2024-10-15	188.0500	191.0800	187.870000	188.0700	-0.170%	455,505	+33.238%
2024-10-14	188.5400	189.4600	187.625000	188.3900	+0.154%	410,650	+33.011%
2024-10-11	187.3400	188.4400	185.990000	188.1000	+0.664%	492,892	+33.216%
2024-10-10	185.8200	187.2350	184.730000	186.8600	+0.457%	401,266	+34.100%
2024-10-09	185.3900	186.6300	185.010000	186.0100	+0.334%	422,237	+34.713%
2024-10-08	184.8500	185.8300	183.870000	185.3900	+0.553%	376,506	+35.164%
2024-10-07	186.8800	187.1600	184.290000	184.3700	-1.354%	456,123	+35.911%
2024-10-04	187.5400	187.7200	185.495000	186.9000	+0.268%	350,862	+34.072%
2024-10-03	186.7200	186.7200	184.530000	186.4000	-0.724%	401,558	+34.431%
2024-10-02	186.4500	188.3800	185.760000	187.7600	+0.331%	408,970	+33.458%
2024-10-01	188.2000	188.8100	185.445000	187.1400	-1.485%	511,728	+33.900%
2024-09-30	190.3600	191.5300	188.900000	189.9600	-0.357%	565,123	+31.912%
2024-09-27	186.7400	190.7900	186.740000	190.6400	+2.390%	578,909	+31.441%
2024-09-26	182.7800	186.5100	182.780000	186.1900	+2.055%	662,068	+34.583%
2024-09-25	183.8800	183.8800	182.200000	182.4400	-0.783%	675,740	+37.349%
2024-09-24	183.7400	185.4400	182.580000	183.8800	+0.729%	501,717	+36.274%
2024-09-23	181.6700	183.6200	180.875000	182.5500	+0.734%	476,945	+37.267%
2024-09-20	181.6800	182.9800	179.780000	181.2200	-0.658%	1,647,733	+38.274%
2024-09-19	180.7800	184.3800	180.670000	182.4200	+1.757%	640,789	+37.364%
2024-09-18	182.6400	183.0800	179.100000	179.2700	-1.963%	530,237	+39.778%
2024-09-17	182.4500	183.7600	182.290000	182.8600	+0.219%	434,691	+37.034%
2024-09-16	184.1300	187.3400	182.255000	182.4600	-0.191%	704,862	+37.334%
2024-09-13	180.3800	183.1950	178.920000	182.8100	+1.578%	565,820	+37.071%
2024-09-12	182.0400	182.0400	178.090000	179.9700	-1.148%	1,028,546	+39.234%
2024-09-11	181.0500	182.2200	177.910000	182.0600	+0.519%	637,455	+37.636%
2024-09-10	182.7500	183.0000	180.360000	181.1200	-0.462%	574,219	+38.350%
2024-09-09	181.6500	183.8300	180.860000	181.9600	+0.066%	893,908	+37.712%
2024-09-06	183.9000	184.5500	181.100000	181.8400	-0.872%	521,397	+37.802%
2024-09-05	184.9600	185.2200	181.825000	183.4400	-0.784%	401,447	+36.601%
2024-09-04	185.0300	185.5850	183.161900	184.8900	-0.011%	452,142	+35.529%
2024-09-03	183.7300	187.3000	181.800000	184.9100	+0.549%	722,607	+35.515%
2024-08-30	182.3800	184.5300	182.380000	183.9000	+1.044%	631,257	+36.259%
2024-08-29	182.0100	183.6800	180.980000	182.0000	+0.447%	250,849	+37.681%
2024-08-28	181.3700	182.7400	180.005000	181.1900	-0.303%	387,729	+38.297%
2024-08-27	181.5000	181.8900	179.810000	181.7400	+0.132%	463,233	+37.878%
2024-08-26	179.8000	182.5000	179.800000	181.5000	+1.216%	517,195	+38.061%
2024-08-23	180.1800	181.2280	178.470000	179.3200	-0.417%	352,891	+39.739%
2024-08-22	180.3100	181.6450	178.970000	180.0700	-0.194%	432,541	+39.157%
2024-08-21	178.9100	182.2100	178.770000	180.4200	+0.889%	510,081	+38.887%
2024-08-20	184.0200	184.0200	178.305000	178.8300	-2.177%	676,428	+40.122%
2024-08-19	180.5000	182.9100	180.000000	182.8100	+1.640%	854,094	+37.071%
2024-08-16	177.5600	180.3800	176.870000	179.8600	+1.176%	576,921	+39.319%
2024-08-15	176.3900	179.1800	175.700100	177.7700	+1.624%	700,441	+40.957%
2024-08-14	173.9800	175.4250	172.490000	174.9300	+0.109%	683,766	+43.246%
2024-08-13	174.8000	175.5600	173.700000	174.7400	-0.063%	655,904	+43.402%
2024-08-12	174.8500	175.3600	173.690000	174.8500	-0.091%	548,489	+43.311%
2024-08-09	177.5000	177.5000	174.465000	175.0100	-1.275%	459,729	+43.180%
2024-08-08	175.3400	177.9600	175.090000	177.2700	+1.170%	533,947	+41.355%
2024-08-07	178.3700	181.6800	175.070000	175.2200	-1.095%	1,050,599	+43.009%
2024-08-06	178.9700	181.8400	176.810000	177.1600	-0.817%	713,418	+41.443%
2024-08-05	186.1300	186.6300	177.030000	178.6200	-4.843%	1,396,445	+40.287%
2024-08-02	188.5800	189.6300	186.810000	187.7100	-0.350%	778,863	+33.493%
2024-08-01	187.8300	190.4900	186.025000	188.3700	+0.727%	836,005	+33.025%
2024-07-31	186.9900	188.3481	185.850000	187.0100	+0.027%	668,918	+33.993%
2024-07-30	186.4200	189.4700	186.420000	186.9600	+0.166%	722,238	+34.029%
2024-07-29	184.7200	191.2400	182.915000	186.6500	+1.385%	1,169,313	+34.251%
2024-07-26	176.3200	184.2200	174.600000	184.1000	+4.164%	1,281,948	+36.111%
2024-07-25	175.6400	177.7100	174.555000	176.7400	+1.012%	1,460,334	+41.779%
2024-07-24	175.2700	175.5150	173.820000	174.9700	-0.732%	859,549	+43.213%
2024-07-23	177.4600	177.7950	175.880000	176.2600	-0.676%	621,634	+42.165%
2024-07-22	178.2300	179.0000	177.000000	177.4600	+0.158%	498,596	+41.204%
2024-07-19	178.3400	178.4300	175.930000	177.1800	-0.253%	756,922	+41.427%
2024-07-18	179.3300	181.0500	177.360000	177.6300	-0.953%	787,312	+41.069%
2024-07-17	180.2900	181.0400	177.860000	179.3400	-0.256%	715,095	+39.723%
2024-07-16	177.2800	180.9200	177.280000	179.8000	+1.639%	618,525	+39.366%
2024-07-15	177.6500	179.1900	176.350000	176.9000	-0.484%	450,687	+41.651%
2024-07-12	175.2000	178.1100	174.720000	177.7600	+1.664%	496,093	+40.965%
2024-07-11	174.6900	177.5400	174.350000	174.8500	+0.132%	430,917	+43.311%
2024-07-10	174.3600	175.3000	173.405000	174.6200	+0.253%	479,852	+43.500%
2024-07-09	175.7300	175.9500	173.730000	174.1800	-0.944%	331,111	+43.863%
2024-07-08	176.4800	177.4500	175.660000	175.8400	-0.543%	421,126	+42.505%
2024-07-05	175.5800	176.9200	174.550000	176.8000	+0.769%	461,281	+41.731%
2024-07-03	176.3100	176.4800	174.790000	175.4500	-0.301%	359,294	+42.821%
2024-07-02	176.6800	179.0800	174.660000	175.9800	+0.154%	715,485	+42.391%
2024-07-01	177.6700	177.8200	175.300000	175.7100	-1.175%	647,731	+42.610%
2024-06-28	178.1600	179.9700	177.065000	177.8000	-0.241%	1,204,906	+40.934%
2024-06-27	179.4700	179.8100	177.020000	178.2300	-0.486%	916,800	+40.594%
2024-06-26	177.1900	179.8700	176.950000	179.1000	+0.663%	670,325	+39.911%
2024-06-25	179.8500	180.0200	177.370000	177.9200	-1.156%	944,543	+40.839%
2024-06-24	181.3300	182.3900	179.440000	180.0000	-0.930%	611,901	+39.211%
2024-06-21	182.0000	183.5000	180.590000	181.6900	+0.442%	1,071,188	+37.916%
2024-06-20	178.3500	181.4000	177.780000	180.8900	+1.510%	594,122	+38.526%
2024-06-18	177.9500	178.9300	177.530000	178.2000	-0.050%	942,267	+40.617%
2024-06-17	179.5700	180.1250	177.180000	178.2900	-1.120%	864,596	+40.546%
2024-06-14	179.9300	181.2500	179.445000	180.3100	+0.339%	472,561	+38.972%
2024-06-13	180.0600	180.6300	178.580000	179.7000	-0.200%	478,859	+39.444%
2024-06-12	182.7700	183.2600	179.460000	180.0600	-1.060%	558,356	+39.165%
2024-06-11	179.2900	182.0600	178.920000	181.9900	+1.033%	615,484	+37.689%
2024-06-10	179.9500	180.5300	178.280000	180.1300	-0.183%	470,718	+39.111%
2024-06-07	180.2700	181.9700	179.870000	180.4600	+0.089%	458,003	+38.856%
2024-06-06	180.5000	181.7100	179.880000	180.3000	-0.266%	628,873	+38.979%
2024-06-05	179.5100	180.8800	178.055000	180.7800	+1.113%	636,726	+38.610%
2024-06-04	175.7000	179.0200	174.988900	178.7900	+2.207%	758,965	+40.153%
2024-06-03	173.3600	175.6950	173.335000	174.9300	+0.350%	687,009	+43.246%
2024-05-31	169.7500	174.5500	169.580000	174.3200	+2.795%	1,278,438	+43.747%
2024-05-30	170.4800	171.0800	168.790000	169.5800	-0.720%	687,492	+47.765%
2024-05-29	170.0100	171.4200	169.925000	170.8100	-0.140%	692,803	+46.701%
2024-05-28	170.0000	172.5200	170.000000	171.0500	-0.070%	927,340	+46.495%
2024-05-24	171.4000	171.9500	169.660000	171.1700	-0.483%	712,128	+46.392%
2024-05-23	174.4100	174.4100	171.450000	172.0000	-1.754%	622,762	+45.686%
2024-05-22	174.7900	175.5250	173.820000	175.0700	+0.488%	683,915	+43.131%
2024-05-21	172.0500	174.3000	171.200000	174.2200	+0.927%	775,358	+43.830%
2024-05-20	170.8200	172.7400	169.785000	172.6200	+1.095%	474,099	+45.163%
2024-05-17	170.9600	171.0500	169.800000	170.7500	-0.123%	671,474	+46.753%
2024-05-16	169.0900	171.6152	168.700000	170.9600	+1.010%	864,011	+46.572%
2024-05-15	169.5700	170.4600	168.510000	169.2500	-0.283%	989,236	+48.053%
2024-05-14	172.2600	172.7900	169.300000	169.7300	-0.795%	674,054	+47.634%
2024-05-13	171.5100	172.9600	170.105000	171.0900	-0.082%	660,843	+46.461%
2024-05-10	169.7300	171.9400	169.610000	171.2300	+0.848%	604,895	+46.341%
2024-05-09	168.8200	170.0550	168.570000	169.7900	+0.730%	710,743	+47.582%
2024-05-08	168.8000	169.6250	168.420000	168.5600	-0.590%	543,923	+48.659%
2024-05-07	170.0000	170.1473	168.980000	169.5600	+0.385%	721,358	+47.782%
2024-05-06	168.9900	170.0100	167.795000	168.9100	+0.351%	658,177	+48.351%
2024-05-03	168.6300	170.1900	167.530000	168.3200	-0.012%	894,796	+48.871%

document.getElementById("GfTVSx").onerror = function(){this.style.display='none';}; .dark-mode .YLVjM4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YLVjM4{ color: #333333; background-color: white; border: 2px solid #333333; }VRSNVeriSign Incstock NASDAQ

VRSN
VeriSign Inc
stock NASDAQ