Dark

VRSN
VeriSign Inc
stock NASDAQ

At Close

Aug 14, 2026 3:59:56 PM EDT

284.20USD-1.027%(-2.95)466,746

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 13, 2026 9:06:30 AM EDT

285.01USD-0.745%(-2.14)0

After-hours

Aug 11, 2026 4:07:30 PM EDT

287.91USD-0.982%(-2.86)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	289.0900	289.9999	282.620000	284.2400	-1.013%	466,746	0.000%
2026-08-13	285.7300	288.0600	281.000000	287.1500	+1.488%	693,124	-1.013%
2026-08-12	283.8000	288.9200	281.880000	282.9400	-1.631%	879,644	+0.459%
2026-08-11	291.8600	295.8695	287.300000	287.6300	-1.947%	748,298	-1.179%
2026-08-10	292.3500	296.9499	292.120000	293.3400	-0.414%	1,278,818	-3.102%
2026-08-07	294.3200	296.1499	291.760000	294.5600	+0.694%	556,652	-3.504%
2026-08-06	293.8200	297.9696	289.570000	292.5300	-0.300%	615,670	-2.834%
2026-08-05	302.1300	302.6000	292.367500	293.4100	-1.935%	1,049,250	-3.125%
2026-08-04	294.6500	300.6208	293.285000	299.2000	+0.104%	821,361	-5.000%
2026-08-03	292.2000	303.0000	289.510000	298.8900	+3.058%	861,485	-4.901%
2026-07-31	283.6600	294.1200	280.350000	290.0200	+1.200%	1,108,751	-1.993%
2026-07-30	282.2600	288.4050	278.955000	286.5800	-1.492%	744,774	-0.817%
2026-07-29	282.9800	295.3600	282.980000	290.9200	+3.475%	862,791	-2.296%
2026-07-28	280.7300	284.3500	278.160000	281.1500	+2.303%	720,151	+1.099%
2026-07-27	284.7900	284.8000	272.915000	274.8200	-1.850%	821,900	+3.428%
2026-07-24	263.8200	280.4500	256.830000	280.0000	+7.042%	2,091,413	+1.514%
2026-07-23	263.2300	266.0000	255.210000	261.5800	-0.385%	1,111,368	+8.663%
2026-07-22	269.0500	269.0500	260.155000	262.5900	-1.338%	760,273	+8.245%
2026-07-21	274.2100	276.9400	265.060000	266.1500	-4.128%	1,101,289	+6.797%
2026-07-20	277.6600	280.5900	275.530000	277.6100	-0.018%	680,887	+2.388%
2026-07-17	273.6000	278.9000	273.190000	277.6600	+0.887%	648,109	+2.370%
2026-07-16	275.0500	278.5100	269.800000	275.2200	+1.737%	710,454	+3.277%
2026-07-15	268.6100	271.7700	266.925000	270.5200	+0.621%	831,221	+5.072%
2026-07-14	266.1700	270.4900	265.160000	268.8500	-0.540%	504,076	+5.724%
2026-07-13	272.0000	273.4400	269.270000	270.3100	+0.074%	457,725	+5.153%
2026-07-10	271.7400	272.0700	267.350000	270.1100	+0.048%	369,656	+5.231%
2026-07-09	264.5500	270.0600	262.200000	269.9800	+0.897%	801,370	+5.282%
2026-07-08	265.5800	272.0000	265.330000	267.5800	+0.300%	844,891	+6.226%
2026-07-07	264.6800	269.3400	262.120000	266.7800	+2.952%	733,191	+6.545%
2026-07-06	255.1400	259.3300	253.960200	259.1300	+1.053%	692,128	+9.690%
2026-07-02	254.7100	259.6550	254.310000	256.4300	+0.207%	631,038	+10.845%
2026-07-01	255.8300	259.7300	254.310000	255.9000	+1.725%	635,789	+11.075%
2026-06-30	250.2900	253.4500	247.262200	251.5600	-0.368%	731,648	+12.991%
2026-06-29	257.4500	260.0000	249.330000	252.4900	-1.224%	888,624	+12.575%
2026-06-26	253.9600	256.2100	252.615000	255.6200	+1.902%	1,051,630	+11.196%
2026-06-25	248.4900	256.5500	245.170000	250.8500	-0.488%	744,075	+13.311%
2026-06-24	246.7400	254.3000	245.790000	252.0800	+1.966%	1,133,965	+12.758%
2026-06-23	250.0000	251.0400	245.370000	247.2200	-0.190%	1,180,260	+14.975%
2026-06-22	261.0600	264.3850	244.740000	247.6900	-6.405%	1,691,262	+14.756%
2026-06-18	267.4400	267.9900	262.130000	264.6400	-0.106%	1,820,928	+7.406%
2026-06-17	270.4500	271.1850	263.800000	264.9200	-3.268%	612,725	+7.293%
2026-06-16	273.4000	276.3450	272.220000	273.8700	+0.333%	554,730	+3.786%
2026-06-15	279.2100	280.4900	269.415000	272.9600	-2.476%	778,147	+4.132%
2026-06-12	280.0200	281.7400	278.605000	279.8900	+0.114%	513,882	+1.554%
2026-06-11	287.6500	287.6500	278.810000	279.5700	-2.957%	700,658	+1.670%
2026-06-10	283.7900	289.6500	281.417200	288.0900	+1.479%	972,403	-1.336%
2026-06-09	283.5400	287.6700	280.380000	283.8900	+0.169%	739,911	+0.123%
2026-06-08	290.2000	292.5100	283.050000	283.4100	-3.903%	962,148	+0.293%
2026-06-05	292.9700	295.8300	291.060000	294.9200	+0.385%	516,708	-3.621%
2026-06-04	299.9900	300.1875	293.620000	293.7900	-1.107%	475,039	-3.251%
2026-06-03	296.9400	299.0800	292.670000	297.0800	-0.111%	492,413	-4.322%
2026-06-02	293.4500	302.9700	292.480000	297.4100	+0.276%	934,133	-4.428%
2026-06-01	286.1100	299.4850	285.420000	296.5900	+3.928%	888,654	-4.164%
2026-05-29	296.5900	296.5900	281.990000	285.3800	-3.633%	1,819,755	-0.399%
2026-05-28	296.2400	298.5700	294.900000	296.1400	+0.166%	547,050	-4.018%
2026-05-27	305.3000	305.5200	295.005000	295.6500	-3.653%	877,878	-3.859%
2026-05-26	310.1200	311.4100	305.950000	306.8600	-1.013%	773,106	-7.371%
2026-05-22	305.9200	312.4800	304.905000	310.0000	+1.330%	896,532	-8.310%
2026-05-21	300.1000	308.7900	296.830000	305.9300	+0.967%	1,015,268	-7.090%
2026-05-20	300.0900	305.5550	298.015100	303.0000	+0.122%	686,695	-6.191%
2026-05-19	303.8300	308.4000	301.900000	302.6300	-0.878%	798,016	-6.077%
2026-05-18	297.9100	307.8000	295.630000	305.3100	+2.601%	755,402	-6.901%
2026-05-15	293.1200	298.1100	293.020000	297.5700	+1.577%	684,487	-4.480%
2026-05-14	294.4600	297.8299	292.000000	292.9500	-0.742%	600,516	-2.973%
2026-05-13	285.6000	296.0100	284.290000	295.1400	+3.268%	812,424	-3.693%
2026-05-12	287.6000	287.6000	281.940000	285.8000	-0.234%	849,828	-0.546%
2026-05-11	286.6800	288.5350	283.750000	286.4700	-0.604%	1,001,229	-0.778%
2026-05-08	276.7600	288.8900	273.510000	288.2100	+3.498%	907,409	-1.377%
2026-05-07	274.7200	280.7000	274.720000	278.4700	+0.983%	1,029,768	+2.072%
2026-05-06	272.4700	277.9700	270.270000	275.7600	-0.004%	1,025,440	+3.075%
2026-05-05	272.1800	276.2750	271.040000	275.7700	+0.591%	528,788	+3.071%
2026-05-04	270.8400	276.5700	270.840000	274.1500	+0.628%	499,190	+3.680%
2026-05-01	271.0900	273.7799	269.730000	272.4400	+1.407%	589,521	+4.331%
2026-04-30	272.1100	272.1100	265.990000	268.6600	-1.444%	801,582	+5.799%
2026-04-29	269.6300	272.6600	268.840000	272.5950	+0.812%	461,779	+4.272%
2026-04-28	270.8600	274.2600	269.120000	270.4000	+0.933%	771,300	+5.118%
2026-04-27	267.3850	271.9699	264.360000	267.9000	-0.483%	916,547	+6.099%
2026-04-24	276.5300	276.9500	253.505000	269.2000	-2.798%	1,713,809	+5.587%
2026-04-23	269.7000	277.2000	265.770000	276.9500	+2.639%	1,036,820	+2.632%
2026-04-22	270.6600	271.3492	267.810000	269.8300	+0.019%	747,664	+5.340%
2026-04-21	275.8100	276.2900	266.200000	269.7800	-2.186%	1,121,695	+5.360%
2026-04-20	274.2400	278.6900	273.270000	275.8100	+0.642%	621,288	+3.056%
2026-04-17	274.7900	276.1300	272.470000	274.0500	+0.073%	805,446	+3.718%
2026-04-16	275.2700	278.1900	273.030000	273.8500	-0.512%	761,805	+3.794%
2026-04-15	268.6600	276.7600	268.100000	275.2600	+2.579%	1,054,345	+3.262%
2026-04-14	270.0600	272.0000	264.240000	268.3400	-1.142%	1,007,634	+5.925%
2026-04-13	262.0300	271.6900	261.550000	271.4400	+4.488%	861,631	+4.716%
2026-04-10	269.8500	270.0950	258.780000	259.7800	-3.742%	855,222	+9.416%
2026-04-09	271.6900	272.3100	267.670000	269.8800	-0.377%	736,476	+5.321%
2026-04-08	271.3300	273.1400	266.905000	270.9000	-1.401%	853,411	+4.924%
2026-04-07	274.0000	282.5300	273.400000	274.7500	+0.087%	1,332,802	+3.454%
2026-04-06	259.4100	274.9200	258.905000	274.5100	+5.642%	1,062,776	+3.544%
2026-04-02	254.3300	260.4750	251.730000	259.8500	+3.621%	1,086,923	+9.386%
2026-04-01	248.1900	252.0000	245.480000	250.7700	+0.970%	762,378	+13.347%
2026-03-31	250.5700	252.4000	246.525000	248.3600	-0.525%	1,095,756	+14.447%
2026-03-30	250.4800	253.8560	248.400000	249.6700	+0.885%	821,164	+13.846%
2026-03-27	249.6100	249.6100	245.750000	247.4800	-1.324%	714,574	+14.854%
2026-03-26	251.7200	255.0000	249.015000	250.8000	-0.358%	823,320	+13.333%
2026-03-25	245.6100	252.4800	242.660000	251.7000	+4.379%	1,297,589	+12.928%
2026-03-24	241.6700	243.6000	239.500000	241.1400	+0.091%	626,816	+17.873%
2026-03-23	240.3000	243.0000	238.210000	240.9200	+0.058%	546,879	+17.981%
2026-03-20	239.3600	241.5200	237.000000	240.7800	+0.472%	1,905,068	+18.050%
2026-03-19	239.9700	244.4900	238.320000	239.6500	+0.318%	653,732	+18.606%
2026-03-18	239.8700	242.3000	238.020000	238.8900	-1.346%	634,774	+18.984%
2026-03-17	241.0200	245.6700	240.675000	242.1500	+0.369%	520,825	+17.382%
2026-03-16	238.7900	241.4000	238.350000	241.2600	+1.115%	474,249	+17.815%
2026-03-13	235.9800	238.9600	234.200000	238.6000	+1.467%	478,095	+19.128%
2026-03-12	236.7500	240.4600	235.020000	235.1500	-0.246%	788,355	+20.876%
2026-03-11	238.7650	240.8150	234.275000	235.7300	-1.207%	500,435	+20.579%
2026-03-10	240.6200	242.3800	236.080000	238.6100	-1.555%	579,530	+19.123%
2026-03-09	242.7500	243.5850	239.080000	242.3800	-0.574%	663,403	+17.270%
2026-03-06	238.7700	243.9100	234.940000	243.7800	+2.128%	552,994	+16.597%
2026-03-05	238.2200	241.8550	236.225000	238.7000	-0.054%	984,838	+19.078%
2026-03-04	233.5300	239.0000	232.835000	238.8300	+1.448%	673,780	+19.014%
2026-03-03	225.3400	235.9900	225.340000	235.4200	+3.232%	903,421	+20.737%
2026-03-02	226.2000	230.7899	225.355000	228.0500	+0.048%	721,869	+24.639%
2026-02-27	223.6000	228.2600	222.195000	227.9400	+1.176%	1,161,424	+24.699%
2026-02-26	215.2500	225.8400	215.000000	225.2900	+5.030%	948,539	+26.166%
2026-02-25	212.6500	214.7200	209.680000	214.5000	+0.492%	795,125	+32.513%
2026-02-24	210.7400	214.9650	209.540000	213.4500	+0.927%	701,601	+33.165%
2026-02-23	214.0200	214.0200	210.210000	211.4900	-2.047%	1,081,474	+34.399%
2026-02-20	216.3400	219.5500	214.675000	215.9100	-0.328%	504,147	+31.647%
2026-02-19	217.3000	218.7700	214.350000	216.6200	-0.883%	731,619	+31.216%
2026-02-18	216.2500	219.4200	214.130000	218.5500	+1.064%	703,887	+30.057%
2026-02-17	219.0900	221.9299	212.840000	216.2500	-1.269%	619,330	+31.440%
2026-02-13	216.6800	220.4800	214.920000	219.0300	+0.403%	760,846	+29.772%
2026-02-12	215.0100	219.2600	212.890000	218.1500	+1.145%	1,182,021	+30.296%
2026-02-11	220.1300	220.7345	212.875000	215.6800	-1.999%	696,092	+31.788%
2026-02-10	219.2400	220.6050	216.700000	220.0800	+0.096%	907,844	+29.153%
2026-02-09	222.8500	223.7800	217.350000	219.8700	-1.918%	1,203,945	+29.276%
2026-02-06	244.6000	248.6450	208.860100	224.1700	-7.604%	2,561,293	+26.797%
2026-02-05	242.6400	248.4025	241.410000	242.6200	+0.685%	1,234,599	+17.154%
2026-02-04	242.7600	246.8700	240.160000	240.9700	-1.067%	1,265,388	+17.957%
2026-02-03	248.6200	251.6700	242.770000	243.5700	-2.960%	1,022,936	+16.697%
2026-02-02	244.0100	251.9200	243.450000	251.0000	+2.772%	729,653	+13.243%
2026-01-30	244.2100	246.1300	242.975000	244.2300	+0.008%	876,796	+16.382%
2026-01-29	253.2900	253.7600	242.420100	244.2100	-3.665%	789,370	+16.392%
2026-01-28	249.6300	254.1000	249.140000	253.5000	+1.550%	562,089	+12.126%
2026-01-27	251.6200	252.3700	248.740000	249.6300	-0.759%	570,986	+13.865%
2026-01-26	251.1300	253.5900	250.160100	251.5400	+0.375%	442,206	+13.000%
2026-01-23	251.6100	253.8000	249.440000	250.6000	-0.358%	412,207	+13.424%
2026-01-22	252.9800	254.8200	250.010000	251.5000	-0.502%	695,616	+13.018%
2026-01-21	247.8650	255.6400	247.865000	252.7700	+1.874%	965,698	+12.450%
2026-01-20	246.9400	251.5200	245.590000	248.1200	-0.541%	834,149	+14.557%
2026-01-16	248.3100	250.1340	246.460100	249.4700	+0.100%	580,917	+13.938%
2026-01-15	248.9300	252.0000	245.160000	249.2200	-0.036%	540,224	+14.052%
2026-01-14	246.3550	250.8700	246.190000	249.3100	+1.206%	496,634	+14.011%
2026-01-13	248.0700	250.4450	245.415000	246.3400	-0.933%	862,142	+15.385%
2026-01-12	247.7800	249.4600	246.489200	248.6600	-0.112%	479,953	+14.309%
2026-01-09	247.0200	250.2100	246.450000	248.9400	+0.732%	368,341	+14.180%
2026-01-08	243.7700	247.5350	242.422500	247.1300	+1.374%	511,235	+15.016%
2026-01-07	246.5700	247.1945	242.760000	243.7800	-0.983%	588,563	+16.597%
2026-01-06	240.8300	247.8150	239.315000	246.2000	+2.905%	581,570	+15.451%
2026-01-05	239.1300	240.9700	236.260000	239.2500	-0.532%	649,958	+18.805%
2026-01-02	243.0800	244.1200	238.330000	240.5300	-0.996%	605,779	+18.172%
2025-12-31	245.2200	245.8700	242.580000	242.9500	-1.208%	513,355	+16.995%
2025-12-30	244.6100	246.1600	243.910000	245.9200	+0.314%	365,166	+15.582%
2025-12-29	245.4500	247.4300	243.340000	245.1500	-0.475%	336,693	+15.945%
2025-12-26	245.0600	246.9900	245.010100	246.3200	+0.232%	198,772	+15.395%
2025-12-24	244.3200	247.3200	244.320000	245.7500	+0.273%	186,165	+15.662%
2025-12-23	245.0600	246.4250	244.380000	245.0800	-0.439%	311,631	+15.978%
2025-12-22	244.5400	247.7000	243.570000	246.1600	+0.873%	480,169	+15.470%
2025-12-19	244.3800	246.0080	242.780000	244.0300	-0.147%	1,894,805	+16.477%
2025-12-18	243.2000	247.1000	241.660000	244.3900	+0.522%	803,431	+16.306%
2025-12-17	242.2800	245.5800	241.810000	243.1200	+0.359%	775,016	+16.913%
2025-12-16	240.3300	243.4800	240.330000	242.2500	+0.153%	578,497	+17.333%
2025-12-15	242.5300	244.3550	237.680000	241.8800	-0.050%	914,982	+17.513%
2025-12-12	245.1400	245.5500	241.300000	242.0000	-0.848%	735,464	+17.455%
2025-12-11	242.4500	246.9850	242.450000	244.0700	+0.722%	646,177	+16.458%
2025-12-10	242.8200	244.4400	240.470000	242.3200	-0.103%	1,633,106	+17.299%
2025-12-09	250.0700	251.4450	238.880000	242.5700	-3.339%	824,923	+17.179%
2025-12-08	249.0000	251.0100	247.060000	250.9500	+0.565%	629,270	+13.266%
2025-12-05	248.7300	250.8800	247.700000	249.5400	+0.362%	513,915	+13.906%
2025-12-04	249.9400	252.4700	247.570000	248.6400	-0.520%	752,517	+14.318%
2025-12-03	253.6100	255.9200	248.845000	249.9400	-1.470%	1,410,915	+13.723%
2025-12-02	252.6200	256.3600	251.080000	253.6700	+1.056%	642,405	+12.051%
2025-12-01	251.0700	254.1500	249.880000	251.0200	-0.385%	969,970	+13.234%
2025-11-28	252.6700	254.5600	251.530000	251.9900	-0.269%	1,847,273	+12.798%
2025-11-26	255.3000	255.9900	251.790000	252.6700	-1.177%	680,518	+12.495%
2025-11-25	250.2200	257.0900	248.220000	255.6800	+2.448%	701,406	+11.170%
2025-11-24	251.5400	253.0500	248.100000	249.5700	-0.736%	1,428,659	+13.892%
2025-11-21	248.5900	254.7400	246.070000	251.4200	+1.208%	1,221,028	+13.054%
2025-11-20	248.4500	249.7400	246.480000	248.4200	+1.082%	2,418,022	+14.419%
2025-11-19	247.7500	248.7350	244.130000	245.7600	-1.550%	952,415	+15.658%
2025-11-18	249.4000	252.9200	247.930100	249.6300	-0.224%	896,590	+13.865%
2025-11-17	253.0600	255.3000	247.715000	250.1900	-1.064%	779,226	+13.610%
2025-11-14	250.9000	254.8600	247.446300	252.8800	+0.545%	670,562	+12.401%
2025-11-13	250.8200	255.6800	250.110000	251.5100	+0.407%	1,033,092	+13.013%
2025-11-12	247.0900	252.8200	247.090000	250.4900	+0.728%	991,609	+13.474%
2025-11-11	246.4700	249.9200	246.020000	248.6800	+0.416%	535,240	+14.300%
2025-11-10	242.9600	247.9700	242.110000	247.6500	+2.347%	741,295	+14.775%
2025-11-07	239.6000	243.1750	238.750000	241.9700	+0.989%	613,036	+17.469%
2025-11-06	241.5300	243.5400	237.340000	239.6000	-1.815%	807,437	+18.631%
2025-11-05	240.5700	245.5800	239.535000	244.0300	+1.603%	1,026,716	+16.477%
2025-11-04	244.5200	245.0500	237.860000	240.1800	-1.791%	863,155	+18.345%
2025-11-03	240.8500	245.1500	236.470000	244.5600	+1.985%	1,170,435	+16.225%
2025-10-31	235.8700	240.4200	233.818000	239.8000	+1.783%	946,222	+18.532%
2025-10-30	233.2900	239.6500	231.000000	235.6000	+1.194%	1,192,732	+20.645%
2025-10-29	238.5600	240.3700	231.830000	232.8200	-3.141%	1,571,501	+22.086%
2025-10-28	245.1800	247.2150	239.310000	240.3700	-2.771%	1,114,746	+18.251%
2025-10-27	245.1100	251.4162	241.300000	247.2200	+0.057%	1,419,869	+14.975%
2025-10-24	254.3100	256.9900	225.410000	247.0800	-1.397%	3,768,863	+15.040%
2025-10-23	252.7900	252.7900	245.250000	250.5800	-0.540%	1,385,141	+13.433%
2025-10-22	266.4600	268.3300	249.750000	251.9400	-5.449%	1,582,737	+12.821%
2025-10-21	266.6400	269.4700	265.450000	266.4600	-0.172%	605,717	+6.673%
2025-10-20	265.1000	267.5700	264.710000	266.9200	+0.804%	467,564	+6.489%
2025-10-17	261.0800	265.3150	260.340000	264.7900	+1.925%	653,974	+7.345%
2025-10-16	265.7000	266.5550	259.460000	259.7900	-2.239%	712,762	+9.411%
2025-10-15	265.0100	266.9200	261.475800	265.7400	+0.275%	814,186	+6.962%
2025-10-14	262.9200	267.6800	262.775000	265.0100	+0.360%	724,256	+7.256%
2025-10-13	260.6300	264.3600	258.280000	264.0600	+1.242%	554,069	+7.642%
2025-10-10	261.8000	263.3100	260.030000	260.8200	-0.431%	588,261	+8.979%
2025-10-09	267.9400	267.9400	261.010000	261.9500	-2.214%	668,908	+8.509%
2025-10-08	270.4400	270.9800	265.410000	267.8800	-0.892%	578,759	+6.107%
2025-10-07	270.8700	272.0500	268.295000	270.2900	-0.181%	497,574	+5.161%
2025-10-06	273.6100	274.0800	268.390000	270.7800	-0.806%	528,447	+4.971%
2025-10-03	274.0600	274.6400	271.040000	272.9800	-0.893%	502,611	+4.125%
2025-10-02	274.8100	276.0900	272.285000	275.4400	+0.189%	609,555	+3.195%
2025-10-01	278.4300	279.8700	272.560000	274.9200	-1.663%	851,472	+3.390%
2025-09-30	284.3100	285.0700	273.720000	279.5700	-1.667%	1,055,575	+1.670%
2025-09-29	284.5000	288.1150	284.110000	284.3100	-0.039%	1,119,021	-0.025%
2025-09-26	284.3500	285.6250	282.725000	284.4200	+0.257%	466,237	-0.063%
2025-09-25	285.1500	286.5200	282.905000	283.6900	-0.550%	534,160	+0.194%
2025-09-24	287.4700	287.7700	283.930000	285.2600	-0.481%	366,218	-0.358%
2025-09-23	282.3100	287.3300	280.720000	286.6400	+1.379%	752,885	-0.837%
2025-09-22	280.6900	284.0200	280.250000	282.7400	+0.163%	1,001,565	+0.531%
2025-09-19	287.1100	288.5450	282.040000	282.2800	-1.259%	1,478,549	+0.694%
2025-09-18	286.2100	290.0450	285.820000	285.8800	-0.657%	639,667	-0.574%
2025-09-17	287.4600	290.6150	286.710000	287.7700	+0.104%	521,543	-1.227%
2025-09-16	287.4600	288.6400	285.450000	287.4700	-0.170%	458,589	-1.124%
2025-09-15	286.5600	290.8000	286.385000	287.9600	+0.855%	745,178	-1.292%
2025-09-12	287.8600	289.9100	285.400000	285.5200	-1.330%	450,011	-0.448%
2025-09-11	284.7000	290.8200	283.730000	289.3700	+2.078%	688,226	-1.773%
2025-09-10	284.4500	288.1000	282.750000	283.4800	-0.781%	555,317	+0.268%
2025-09-09	282.2800	286.0400	279.640000	285.7100	+0.986%	1,533,969	-0.515%
2025-09-08	281.1800	284.9750	280.110000	282.9200	+1.010%	848,603	+0.467%
2025-09-05	277.2800	280.2400	277.280000	280.0900	+1.086%	682,603	+1.482%
2025-09-04	274.0000	277.4800	271.480000	277.0800	+1.084%	448,131	+2.584%
2025-09-03	273.4600	274.4100	270.720000	274.1100	+0.333%	425,929	+3.696%
2025-09-02	270.4600	274.5600	269.500000	273.2000	-0.062%	606,391	+4.041%
2025-08-29	270.9700	273.3800	270.970000	273.3700	+0.504%	826,717	+3.976%
2025-08-28	272.4900	273.8100	271.465000	272.0000	-0.136%	726,250	+4.500%
2025-08-27	270.5700	273.0000	270.470000	272.3700	+0.882%	654,661	+4.358%
2025-08-26	266.9500	270.2500	265.865000	269.9900	+1.351%	1,189,446	+5.278%
2025-08-25	270.1000	271.6400	266.180000	266.3900	-1.172%	693,072	+6.701%
2025-08-22	272.4100	273.5000	267.870000	269.5500	-0.988%	508,956	+5.450%
2025-08-21	271.0400	273.1800	270.005000	272.2400	+0.302%	477,790	+4.408%
2025-08-20	269.2300	271.8064	268.285000	271.4200	+0.813%	668,904	+4.723%
2025-08-19	267.5900	269.6000	266.220100	269.2300	+0.590%	625,538	+5.575%
2025-08-18	270.5300	270.8500	266.095600	267.6500	-0.830%	560,882	+6.198%
2025-08-15	266.9450	270.8700	266.000000	269.8900	+1.151%	1,296,424	+5.317%
2025-08-14	267.0800	267.7000	264.300000	266.8200	-0.254%	859,747	+6.529%
2025-08-13	263.0200	268.8900	261.230000	267.5000	+1.703%	811,927	+6.258%
2025-08-12	264.5000	267.4200	261.880000	263.0200	-1.645%	1,460,183	+8.068%
2025-08-11	271.3000	273.7800	267.040000	267.4200	-1.644%	1,230,064	+6.290%
2025-08-08	273.6100	275.9200	269.830000	271.8900	-0.766%	613,116	+4.542%
2025-08-07	274.4400	275.4100	270.670000	273.9900	+0.282%	952,882	+3.741%
2025-08-06	268.0900	273.3800	266.115000	273.2200	+1.860%	895,288	+4.033%
2025-08-05	269.5000	270.5000	263.916200	268.2300	-0.022%	939,856	+5.969%
2025-08-04	266.6600	268.7000	262.560000	268.2900	+1.100%	1,194,814	+5.945%
2025-08-01	268.1700	268.8300	264.050000	265.3700	-1.302%	1,337,360	+7.111%
2025-07-31	267.7400	269.1200	264.710000	268.8700	+0.708%	2,233,230	+5.717%
2025-07-30	277.0400	277.2500	263.940000	266.9800	-3.781%	3,035,809	+6.465%
2025-07-29	288.0000	288.0000	273.260000	277.4700	-9.318%	3,756,081	+2.440%
2025-07-28	305.0000	310.6000	304.840000	305.9800	+0.062%	487,212	-7.105%
2025-07-25	295.0000	308.0000	288.118600	305.7900	+6.670%	1,260,511	-7.047%
2025-07-24	288.9800	289.9900	286.390000	286.6700	-0.930%	826,207	-0.848%
2025-07-23	286.6800	289.9500	283.890000	289.3600	+0.500%	675,759	-1.769%
2025-07-22	284.3900	288.3700	283.290000	287.9200	+1.320%	610,589	-1.278%
2025-07-21	283.6500	285.7436	281.210000	284.1700	+0.261%	475,382	+0.025%
2025-07-18	280.8600	283.6800	279.162800	283.4300	+0.915%	359,456	+0.286%
2025-07-17	282.0300	283.2899	279.295000	280.8600	-0.851%	499,785	+1.203%
2025-07-16	281.4600	283.4000	278.710000	283.2700	+0.632%	541,379	+0.342%
2025-07-15	282.8400	282.8400	280.240000	281.4900	-0.467%	465,129	+0.977%
2025-07-14	281.0400	285.0000	281.000000	282.8100	+0.505%	548,832	+0.506%
2025-07-11	284.2200	284.6300	280.440000	281.3900	-1.367%	532,670	+1.013%
2025-07-10	288.7500	289.9600	284.200000	285.2900	-1.543%	580,662	-0.368%
2025-07-09	287.0600	291.5400	284.800000	289.7600	+1.014%	694,728	-1.905%
2025-07-08	287.1000	287.3100	281.100000	286.8500	-0.223%	778,181	-0.910%
2025-07-07	285.9900	289.0000	285.990000	287.4900	+0.409%	573,646	-1.130%
2025-07-03	283.0000	286.5700	281.970000	286.3200	+1.525%	439,141	-0.726%
2025-07-02	286.2100	287.5050	277.000000	282.0200	-2.442%	956,719	+0.787%
2025-07-01	290.1650	290.3700	283.650000	289.0800	+0.097%	650,346	-1.674%
2025-06-30	288.3000	290.3800	286.870000	288.8000	+0.389%	833,103	-1.579%
2025-06-27	282.0800	288.3400	282.000000	287.6800	+1.578%	1,059,408	-1.196%
2025-06-26	283.9600	284.2200	280.790000	283.2100	+0.273%	512,582	+0.364%
2025-06-25	284.4200	284.5950	281.910000	282.4400	-0.909%	419,639	+0.637%
2025-06-24	283.9300	285.2100	280.770000	285.0300	+0.756%	572,111	-0.277%
2025-06-23	280.4600	283.8600	279.100000	282.8900	+0.769%	651,790	+0.477%
2025-06-20	282.0000	283.0400	278.360000	280.7300	-0.153%	1,026,545	+1.250%
2025-06-18	283.7800	284.4400	279.760000	281.1600	-0.986%	682,652	+1.095%
2025-06-17	280.6800	285.4999	279.520000	283.9600	+1.025%	768,477	+0.099%
2025-06-16	281.0600	282.5700	278.825000	281.0800	+0.422%	427,093	+1.124%
2025-06-13	279.6400	282.1100	278.940100	279.9000	-0.678%	427,325	+1.551%
2025-06-12	280.1900	282.1000	277.940000	281.8100	+0.708%	676,525	+0.862%
2025-06-11	278.1600	280.5800	277.810000	279.8300	+0.481%	500,987	+1.576%
2025-06-10	280.5200	280.5200	274.534400	278.4900	-0.497%	660,733	+2.065%
2025-06-09	284.2000	285.5000	278.460000	279.8800	-1.803%	965,607	+1.558%
2025-06-06	277.9500	285.5100	277.420500	285.0200	+2.566%	670,996	-0.274%
2025-06-05	275.4600	279.6200	273.795000	277.8900	+1.239%	708,103	+2.285%
2025-06-04	275.0600	276.2750	273.864916	274.4900	-0.461%	582,194	+3.552%
2025-06-03	275.4400	276.6300	270.260000	275.7600	+0.073%	857,481	+3.075%
2025-06-02	271.0000	275.7600	270.000000	275.5600	+1.134%	675,160	+3.150%
2025-05-30	268.4700	272.8350	268.025000	272.4700	+1.411%	1,539,343	+4.320%
2025-05-29	269.1800	269.6050	266.015000	268.6800	-0.171%	720,281	+5.791%
2025-05-28	268.4900	272.3100	268.490000	269.1400	-0.156%	700,866	+5.610%
2025-05-27	282.0000	282.8500	265.240000	269.5600	-3.646%	1,191,936	+5.446%
2025-05-23	280.3900	282.1000	279.090100	279.7600	-0.745%	556,594	+1.601%
2025-05-22	280.9300	282.7750	279.640000	281.8600	+0.278%	908,126	+0.844%
2025-05-21	279.4200	282.0000	279.300000	281.0800	+0.085%	786,751	+1.124%
2025-05-20	281.7800	283.0000	278.360000	280.8400	-0.584%	888,134	+1.211%
2025-05-19	282.0000	284.0800	281.660000	282.4900	-0.230%	488,687	+0.619%
2025-05-16	280.5000	283.3850	279.650000	283.1400	+0.533%	710,630	+0.389%
2025-05-15	276.6600	281.7500	276.440000	281.6400	+1.896%	794,344	+0.923%
2025-05-14	275.4250	277.0650	274.280000	276.4000	+0.163%	748,448	+2.836%
2025-05-13	280.1500	282.3800	275.605000	275.9500	-1.302%	880,940	+3.004%
2025-05-12	284.8000	285.0000	274.450000	279.5900	-0.647%	1,738,713	+1.663%
2025-05-09	284.7200	285.3050	280.500000	281.4100	-1.332%	953,880	+1.006%
2025-05-08	287.9450	288.0274	284.450000	285.2100	-0.755%	923,703	-0.340%
2025-05-07	283.2100	288.9500	282.960000	287.3800	+1.469%	1,188,232	-1.093%
2025-05-06	283.0000	285.1700	282.090000	283.2200	-0.467%	1,096,169	+0.360%
2025-05-05	282.1000	285.7300	281.400000	284.5500	+0.162%	1,027,150	-0.109%
2025-05-02	280.6300	284.4177	280.630000	284.0900	+1.570%	1,190,399	+0.053%
2025-05-01	282.7200	283.6300	278.079700	279.7000	-0.858%	1,239,539	+1.623%
2025-04-30	278.2700	282.4900	275.220000	282.1200	+1.351%	1,248,077	+0.751%
2025-04-29	275.0300	279.2392	275.030000	278.3600	+0.786%	888,012	+2.112%
2025-04-28	274.9100	279.9400	273.100000	276.1900	+1.246%	1,123,918	+2.915%
2025-04-25	252.0000	276.7100	250.310000	272.7900	+7.997%	1,387,177	+4.197%
2025-04-24	252.7800	256.1250	250.090000	252.5900	+0.489%	1,317,957	+12.530%
2025-04-23	248.9700	252.2200	248.650000	251.3600	+1.322%	876,666	+13.081%
2025-04-22	244.4000	248.4100	242.148800	248.0800	+2.793%	727,473	+14.576%
2025-04-21	245.8600	246.5800	239.400000	241.3400	-2.161%	768,405	+17.776%
2025-04-17	245.7900	247.9699	244.812500	246.6700	+0.301%	628,328	+15.231%
2025-04-16	249.1900	251.0000	244.390000	245.9300	-1.718%	813,230	+15.578%
2025-04-15	247.8300	251.2000	246.150000	250.2300	+1.218%	764,021	+13.591%
2025-04-14	249.1000	249.1000	243.690000	247.2200	+0.036%	1,023,059	+14.975%
2025-04-11	244.0000	249.1000	242.240000	247.1300	+1.754%	626,264	+15.016%
2025-04-10	241.8900	244.6600	235.470000	242.8700	-0.719%	786,272	+17.034%
2025-04-09	233.3100	245.5100	229.340000	244.6300	+3.881%	1,415,058	+16.192%
2025-04-08	239.3600	241.9500	232.890000	235.4900	+0.426%	1,069,309	+20.702%
2025-04-07	235.1000	240.4700	230.000100	234.4900	-2.377%	1,532,674	+21.216%
2025-04-04	246.7800	253.3700	239.640000	240.2000	-5.962%	1,875,500	+18.335%
2025-04-03	254.2300	258.6700	252.800000	255.4300	-0.027%	1,450,342	+11.279%
2025-04-02	253.7300	257.0100	251.860000	255.5000	+0.204%	723,675	+11.249%
2025-04-01	255.0800	257.7000	253.150000	254.9800	+0.437%	884,783	+11.475%
2025-03-31	249.9600	254.6250	248.880000	253.8700	+1.176%	768,418	+11.963%
2025-03-28	253.6300	254.2593	250.820000	250.9200	-1.500%	746,917	+13.279%
2025-03-27	248.2700	256.3500	247.985000	254.7400	+2.664%	885,180	+11.580%
2025-03-26	246.2800	249.0050	246.200000	248.1300	+0.944%	548,249	+14.553%
2025-03-25	245.7900	247.4700	244.240000	245.8100	+0.183%	647,337	+15.634%
2025-03-24	246.7300	247.3000	244.520000	245.3600	+0.348%	661,566	+15.846%
2025-03-21	241.8400	245.6700	240.670000	244.5100	+0.908%	1,779,495	+16.249%
2025-03-20	240.9200	243.0500	239.575000	242.3100	+0.041%	542,614	+17.304%
2025-03-19	239.9800	242.5200	239.010000	242.2100	+0.997%	628,329	+17.353%
2025-03-18	238.0700	239.9000	236.485000	239.8200	+0.545%	554,141	+18.522%
2025-03-17	237.0200	240.0900	236.895000	238.5200	+0.071%	634,947	+19.168%
2025-03-14	234.6200	239.0000	234.620000	238.3500	+2.051%	537,418	+19.253%
2025-03-13	234.0000	235.5600	232.660000	233.5600	-0.866%	572,271	+21.699%
2025-03-12	238.4100	238.6050	234.530000	235.6000	-0.397%	704,668	+20.645%
2025-03-11	238.7000	239.0800	234.479516	236.5400	-1.038%	777,508	+20.166%
2025-03-10	238.6000	242.1850	236.730000	239.0200	-0.603%	736,841	+18.919%
2025-03-07	238.7000	241.4050	235.610000	240.4700	+0.221%	618,360	+18.202%
2025-03-06	240.0500	241.6900	238.120000	239.9400	-0.411%	763,216	+18.463%
2025-03-05	235.5000	241.0700	235.500000	240.9300	+1.641%	718,563	+17.976%
2025-03-04	240.9500	242.0400	236.590000	237.0400	-1.299%	1,043,173	+19.912%
2025-03-03	237.8800	242.2250	237.750000	240.1600	+0.958%	1,077,952	+18.354%
2025-02-28	234.7000	238.0400	233.790000	237.8800	+1.213%	1,250,125	+19.489%
2025-02-27	236.5350	239.9500	234.690000	235.0300	-0.861%	728,048	+20.938%
2025-02-26	238.0600	239.8400	236.840000	237.0700	-0.491%	682,291	+19.897%
2025-02-25	233.0900	239.0500	232.900000	238.2400	+2.183%	1,293,207	+19.308%

document.getElementById("SJh9br").onerror = function(){this.style.display='none';}; .dark-mode .PDJsGx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PDJsGx{ color: #333333; background-color: white; border: 2px solid #333333; }VRSNVeriSign Incstock NASDAQ

VRSN
VeriSign Inc
stock NASDAQ