NasdaqGS - Delayed Quote USD

VeriSign, Inc. (VRSN)

185.12 +0.38 (+0.21%)
At close: 4:00 PM EDT
185.12 0.00 (0.00%)
After hours: 4:20 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 185.02 186.00 183.93 185.12 185.12 726,648
Apr 22, 2024 185.05 186.27 183.89 184.74 184.74 564,600
Apr 19, 2024 184.21 186.62 183.16 184.12 184.12 609,300
Apr 18, 2024 182.14 184.33 181.64 182.96 182.96 594,400
Apr 17, 2024 182.77 183.72 181.57 181.57 181.57 520,800
Apr 16, 2024 183.79 184.37 182.38 182.63 182.63 556,500
Apr 15, 2024 187.02 187.02 183.12 183.20 183.20 609,500
Apr 12, 2024 189.33 189.33 185.22 185.43 185.43 484,100
Apr 11, 2024 188.73 191.01 188.73 189.78 189.78 605,500
Apr 10, 2024 187.73 189.39 186.56 188.31 188.31 662,600
Apr 9, 2024 187.90 189.97 187.82 189.69 189.69 655,800
Apr 8, 2024 187.10 188.11 186.47 187.17 187.17 708,900
Apr 5, 2024 187.40 190.06 187.40 187.82 187.82 458,600
Apr 4, 2024 189.21 190.71 186.87 187.03 187.03 607,100
Apr 3, 2024 191.20 191.54 188.63 188.97 188.97 607,800
Apr 2, 2024 189.43 192.23 189.42 191.42 191.42 831,400
Apr 1, 2024 188.81 189.51 187.41 189.34 189.34 788,700
Mar 28, 2024 189.49 190.58 188.85 189.51 189.51 618,100
Mar 27, 2024 188.53 189.74 187.74 189.10 189.10 491,500
Mar 26, 2024 187.12 188.52 186.90 187.10 187.10 374,700
Mar 25, 2024 187.77 188.66 185.19 187.19 187.19 653,700
Mar 22, 2024 192.40 192.41 188.36 188.85 188.85 491,600
Mar 21, 2024 189.34 192.31 188.92 190.82 190.82 420,300
Mar 20, 2024 192.58 193.00 188.97 189.89 189.89 496,900
Mar 19, 2024 189.63 192.34 189.63 192.25 192.25 467,200
Mar 18, 2024 191.00 191.93 189.25 190.13 190.13 433,000
Mar 15, 2024 189.09 190.90 189.09 190.25 190.25 936,400
Mar 14, 2024 191.25 192.07 189.62 190.58 190.58 635,400
Mar 13, 2024 191.71 192.25 190.81 191.17 191.17 447,400
Mar 12, 2024 192.37 193.22 190.36 191.98 191.98 623,300
Mar 11, 2024 190.55 193.33 190.13 192.83 192.83 546,400
Mar 8, 2024 192.50 192.79 189.85 191.02 191.02 610,200
Mar 7, 2024 191.61 193.54 190.68 192.65 192.65 668,000
Mar 6, 2024 193.09 193.12 191.07 191.34 191.34 572,500
Mar 5, 2024 192.05 192.05 189.52 191.37 191.37 683,700
Mar 4, 2024 195.28 195.81 190.96 192.18 192.18 664,000
Mar 1, 2024 194.15 195.87 192.67 195.23 195.23 586,400
Feb 29, 2024 194.35 195.39 193.29 195.29 195.29 964,300
Feb 28, 2024 192.79 194.98 192.79 194.41 194.41 363,400
Feb 27, 2024 192.18 193.96 192.05 193.56 193.56 503,800
Feb 26, 2024 196.00 196.00 192.62 193.02 193.02 548,500
Feb 23, 2024 194.36 196.84 194.36 196.56 196.56 398,700
Feb 22, 2024 194.11 196.43 193.13 194.27 194.27 635,300
Feb 21, 2024 192.50 193.21 191.46 192.78 192.78 519,200
Feb 20, 2024 193.34 195.20 192.00 192.23 192.23 569,300
Feb 16, 2024 196.91 197.62 194.10 194.24 194.24 583,700
Feb 15, 2024 195.90 197.85 194.69 197.82 197.82 605,400
Feb 14, 2024 194.08 196.37 193.32 195.33 195.33 586,100
Feb 13, 2024 195.33 196.50 192.94 194.51 194.51 653,900
Feb 12, 2024 197.61 198.36 193.91 195.84 195.84 1,140,100
Feb 9, 2024 202.22 203.00 197.08 198.38 198.38 1,484,800
Feb 8, 2024 201.00 201.70 199.82 201.02 201.02 789,700
Feb 7, 2024 199.34 201.47 198.42 200.28 200.28 864,100
Feb 6, 2024 199.05 200.65 198.26 198.71 198.71 513,700
Feb 5, 2024 199.32 199.98 197.56 198.35 198.35 556,500
Feb 2, 2024 201.17 201.17 198.52 199.60 199.60 427,500
Feb 1, 2024 199.00 200.86 198.32 200.25 200.25 546,100
Jan 31, 2024 200.80 203.46 198.23 198.88 198.88 705,900
Jan 30, 2024 202.90 203.65 201.22 201.80 201.80 1,042,300
Jan 29, 2024 203.01 204.82 202.24 202.90 202.90 433,800
Jan 26, 2024 203.24 203.36 201.55 203.11 203.11 287,200
Jan 25, 2024 204.39 205.59 202.23 203.04 203.04 341,400
Jan 24, 2024 206.86 208.04 203.85 203.98 203.98 314,000
Jan 23, 2024 206.17 207.57 205.86 206.35 206.35 230,400
Jan 22, 2024 206.52 207.70 205.22 205.26 205.26 336,200
Jan 19, 2024 204.50 206.89 204.04 205.37 205.37 359,100
Jan 18, 2024 200.75 204.89 200.25 203.99 203.99 350,300
Jan 17, 2024 201.49 203.47 201.06 201.84 201.84 414,900
Jan 16, 2024 203.44 204.06 202.01 202.44 202.44 382,000
Jan 12, 2024 205.14 205.87 203.98 204.18 204.18 282,900
Jan 11, 2024 203.08 204.31 201.63 203.76 203.76 446,200
Jan 10, 2024 199.19 203.58 199.19 203.42 203.42 610,400
Jan 9, 2024 198.12 199.10 197.27 197.57 197.57 419,900
Jan 8, 2024 197.66 199.06 196.63 199.00 199.00 432,900
Jan 5, 2024 198.48 200.24 196.45 196.91 196.91 475,800
Jan 4, 2024 201.31 201.81 198.30 198.48 198.48 497,900
Jan 3, 2024 200.65 202.02 198.83 201.21 201.21 711,800
Jan 2, 2024 204.00 205.14 200.34 201.56 201.56 559,700
Dec 29, 2023 206.66 207.12 204.50 205.96 205.96 450,200
Dec 28, 2023 207.08 207.25 205.77 206.28 206.28 300,600
Dec 27, 2023 205.76 206.83 204.77 205.75 205.75 345,300
Dec 26, 2023 205.48 207.29 205.05 206.83 206.83 419,000
Dec 22, 2023 204.60 206.51 204.06 206.39 206.39 362,100
Dec 21, 2023 204.55 205.86 203.00 204.46 204.46 447,400
Dec 20, 2023 205.13 207.02 203.42 204.28 204.28 752,300
Dec 19, 2023 206.40 207.39 204.47 205.14 205.14 993,600
Dec 18, 2023 208.39 209.47 205.49 206.25 206.25 942,600
Dec 15, 2023 208.75 210.02 204.82 206.65 206.65 1,675,300
Dec 14, 2023 220.40 220.91 210.45 210.49 210.49 835,900
Dec 13, 2023 217.28 220.51 217.01 220.02 220.02 438,300
Dec 12, 2023 214.85 217.12 213.84 216.81 216.81 535,300
Dec 11, 2023 212.69 214.27 212.52 213.99 213.99 468,300
Dec 8, 2023 214.10 215.27 212.11 212.97 212.97 478,000
Dec 7, 2023 216.18 216.79 214.44 214.59 214.59 440,600
Dec 6, 2023 216.46 218.21 215.40 215.98 215.98 395,500
Dec 5, 2023 218.54 218.79 215.20 217.18 217.18 601,400
Dec 4, 2023 217.28 219.60 216.75 218.73 218.73 506,100
Dec 1, 2023 211.84 219.00 210.72 217.77 217.77 731,300
Nov 30, 2023 212.26 213.20 208.34 212.20 212.20 2,383,400
Nov 29, 2023 215.00 216.00 211.18 211.70 211.70 471,900
Nov 28, 2023 213.38 214.62 212.40 213.49 213.49 425,600
Nov 27, 2023 213.66 214.63 212.78 213.96 213.96 427,900
Nov 24, 2023 214.32 215.20 212.85 213.23 213.23 218,700
Nov 22, 2023 213.61 215.44 212.50 214.16 214.16 452,500
Nov 21, 2023 211.88 214.53 211.79 212.60 212.60 401,300
Nov 20, 2023 210.12 212.15 210.12 210.88 210.88 398,900
Nov 17, 2023 208.77 210.41 208.31 210.12 210.12 1,164,400
Nov 16, 2023 206.84 211.06 206.37 209.32 209.32 626,800
Nov 15, 2023 208.40 210.18 206.24 206.55 206.55 684,300
Nov 14, 2023 209.27 211.12 207.12 208.10 208.10 730,100
Nov 13, 2023 207.38 209.07 207.10 208.12 208.12 351,500
Nov 10, 2023 204.87 207.57 203.91 207.26 207.26 294,200
Nov 9, 2023 205.60 206.26 203.71 204.04 204.04 363,700
Nov 8, 2023 204.17 205.44 203.33 205.02 205.02 373,300
Nov 7, 2023 204.80 206.34 203.65 203.86 203.86 410,700
Nov 6, 2023 202.42 203.42 201.80 203.31 203.31 439,400
Nov 3, 2023 202.22 204.21 201.35 202.49 202.49 436,300
Nov 2, 2023 195.39 201.82 195.39 200.35 200.35 529,900
Nov 1, 2023 200.33 200.33 194.47 194.53 194.53 682,100
Oct 31, 2023 198.59 199.96 197.09 199.66 199.66 574,800
Oct 30, 2023 194.01 198.77 193.73 198.13 198.13 675,700
Oct 27, 2023 200.47 200.90 188.44 192.63 192.63 1,652,700
Oct 26, 2023 205.96 207.14 204.43 204.53 204.53 563,700
Oct 25, 2023 206.28 208.62 205.17 206.47 206.47 494,000
Oct 24, 2023 207.01 207.57 205.24 206.87 206.87 476,600
Oct 23, 2023 207.01 208.62 206.08 206.42 206.42 495,500
Oct 20, 2023 212.14 212.14 206.73 208.12 208.12 634,200
Oct 19, 2023 213.14 215.36 211.28 211.66 211.66 555,400
Oct 18, 2023 213.99 216.57 212.91 213.04 213.04 502,600
Oct 17, 2023 210.35 214.69 210.35 214.27 214.27 567,400
Oct 16, 2023 208.42 211.56 208.35 211.18 211.18 498,300
Oct 13, 2023 208.83 209.41 206.04 207.47 207.47 475,100
Oct 12, 2023 210.40 210.99 207.70 208.93 208.93 356,700
Oct 11, 2023 208.71 210.89 208.69 210.09 210.09 437,500
Oct 10, 2023 207.45 208.79 206.83 208.29 208.29 374,900
Oct 9, 2023 206.35 208.75 206.08 207.77 207.77 266,300
Oct 6, 2023 204.44 208.63 204.44 207.21 207.21 435,200
Oct 5, 2023 204.40 205.75 202.73 205.08 205.08 491,400
Oct 4, 2023 201.91 204.85 201.33 204.50 204.50 591,100
Oct 3, 2023 200.78 203.21 200.52 201.31 201.31 479,500
Oct 2, 2023 202.53 203.43 201.30 202.34 202.34 354,600
Sep 29, 2023 203.35 204.72 202.30 202.53 202.53 363,700
Sep 28, 2023 199.68 203.68 199.44 202.59 202.59 426,400
Sep 27, 2023 200.86 201.94 199.11 200.47 200.47 384,100
Sep 26, 2023 200.71 201.37 199.43 200.29 200.29 423,300
Sep 25, 2023 199.35 201.29 198.76 200.94 200.94 309,900
Sep 22, 2023 200.71 201.49 199.45 199.72 199.72 331,700
Sep 21, 2023 200.35 201.20 198.46 200.33 200.33 668,700
Sep 20, 2023 201.52 202.93 200.68 200.75 200.75 325,600
Sep 19, 2023 199.04 201.71 198.67 200.40 200.40 307,900
Sep 18, 2023 200.20 202.04 199.48 199.72 199.72 538,500
Sep 15, 2023 200.69 202.61 200.04 200.72 200.72 1,742,000
Sep 14, 2023 200.73 201.95 200.03 200.41 200.41 521,500
Sep 13, 2023 198.62 200.04 198.34 199.47 199.47 564,200
Sep 12, 2023 201.17 202.06 198.36 198.48 198.48 610,800
Sep 11, 2023 206.07 207.19 201.15 202.26 202.26 538,400
Sep 8, 2023 207.66 209.31 205.83 206.56 206.56 299,400
Sep 7, 2023 205.50 208.44 205.21 207.75 207.75 556,600
Sep 6, 2023 206.37 207.11 204.79 205.58 205.58 325,900
Sep 5, 2023 205.31 207.59 205.31 206.25 206.25 409,700
Sep 1, 2023 208.16 208.60 203.97 205.15 205.15 371,300
Aug 31, 2023 209.96 210.64 207.48 207.79 207.79 597,000
Aug 30, 2023 207.35 209.54 207.25 209.12 209.12 287,500
Aug 29, 2023 206.44 207.45 205.84 207.35 207.35 280,400
Aug 28, 2023 206.03 207.93 205.74 206.53 206.53 261,400
Aug 25, 2023 203.34 206.03 202.68 205.74 205.74 374,900
Aug 24, 2023 205.89 206.55 202.53 202.57 202.57 307,600
Aug 23, 2023 203.72 206.65 203.72 205.19 205.19 322,400
Aug 22, 2023 202.04 204.35 202.04 202.99 202.99 286,600
Aug 21, 2023 201.10 202.81 200.79 201.93 201.93 222,000
Aug 18, 2023 200.09 202.59 200.09 201.34 201.34 304,700
Aug 17, 2023 204.70 205.45 201.07 201.11 201.11 435,100
Aug 16, 2023 205.43 207.71 204.68 204.87 204.87 316,400
Aug 15, 2023 207.96 209.51 205.51 206.13 206.13 386,500
Aug 14, 2023 206.45 208.30 205.43 208.26 208.26 329,400
Aug 11, 2023 203.66 206.76 203.08 205.96 205.96 341,400
Aug 10, 2023 205.84 206.99 203.24 203.97 203.97 388,800
Aug 9, 2023 203.88 206.02 203.31 204.61 204.61 367,400
Aug 8, 2023 204.92 205.24 202.31 203.21 203.21 430,000
Aug 7, 2023 204.72 207.05 204.72 205.25 205.25 497,500
Aug 4, 2023 210.18 210.18 204.88 205.11 205.11 444,000
Aug 3, 2023 208.03 208.58 207.16 208.13 208.13 419,900
Aug 2, 2023 209.59 209.59 206.64 207.89 207.89 488,500
Aug 1, 2023 209.60 212.41 208.84 211.40 211.40 532,800
Jul 31, 2023 208.22 211.08 208.22 210.95 210.95 517,700
Jul 28, 2023 208.32 214.46 205.96 208.28 208.28 653,300
Jul 27, 2023 213.15 213.66 208.80 209.45 209.45 564,600
Jul 26, 2023 210.88 211.95 209.65 210.84 210.84 653,800
Jul 25, 2023 211.42 212.55 210.77 211.05 211.05 517,300
Jul 24, 2023 214.61 215.41 211.74 211.88 211.88 388,900
Jul 21, 2023 214.41 215.20 213.40 213.89 213.89 468,100
Jul 20, 2023 214.46 216.00 212.86 213.60 213.60 469,500
Jul 19, 2023 216.84 217.81 213.54 215.01 215.01 538,800
Jul 18, 2023 214.62 215.96 213.36 215.46 215.46 398,700
Jul 17, 2023 216.46 217.38 214.88 215.31 215.31 297,200
Jul 14, 2023 215.71 217.32 215.70 216.63 216.63 308,100
Jul 13, 2023 215.98 217.38 215.29 216.41 216.41 422,500
Jul 12, 2023 216.38 217.88 214.54 215.83 215.83 610,400
Jul 11, 2023 221.00 221.63 212.13 213.73 213.73 1,060,500
Jul 10, 2023 221.94 225.11 221.61 225.09 225.09 377,600
Jul 7, 2023 222.55 223.87 220.81 222.45 222.45 354,700
Jul 6, 2023 220.43 223.29 220.25 223.13 223.13 404,200
Jul 5, 2023 222.08 223.08 221.00 222.45 222.45 451,500
Jul 3, 2023 224.73 225.54 222.77 222.91 222.91 243,900
Jun 30, 2023 224.10 226.80 223.49 225.97 225.97 374,400
Jun 29, 2023 221.46 223.04 219.97 222.93 222.93 271,700
Jun 28, 2023 221.44 223.54 221.28 222.81 222.81 294,400
Jun 27, 2023 219.54 222.59 219.16 221.44 221.44 444,300
Jun 26, 2023 220.94 222.29 219.28 219.45 219.45 344,800
Jun 23, 2023 218.18 222.46 217.84 221.33 221.33 764,200
Jun 22, 2023 220.02 220.58 218.69 220.27 220.27 384,900
Jun 21, 2023 220.95 221.07 218.89 220.36 220.36 548,200
Jun 20, 2023 222.23 224.39 220.97 221.69 221.69 485,500
Jun 16, 2023 225.76 226.06 223.34 223.69 223.69 1,051,100
Jun 15, 2023 220.21 225.45 219.78 224.71 224.71 513,600
Jun 14, 2023 223.33 223.83 219.74 220.79 220.79 527,700
Jun 13, 2023 224.72 225.93 222.80 223.45 223.45 354,700
Jun 12, 2023 221.56 224.50 221.17 223.91 223.91 434,400
Jun 9, 2023 220.33 222.43 220.05 220.97 220.97 379,700
Jun 8, 2023 220.83 222.12 219.33 220.51 220.51 432,300
Jun 7, 2023 223.68 225.05 219.98 220.83 220.83 470,400
Jun 6, 2023 224.75 227.21 223.73 224.36 224.36 376,000
Jun 5, 2023 225.81 227.04 224.31 224.96 224.96 427,100
Jun 2, 2023 223.24 227.34 223.24 226.97 226.97 540,100
Jun 1, 2023 223.72 224.60 221.88 223.28 223.28 466,400
May 31, 2023 224.81 225.34 222.35 223.32 223.32 1,228,300
May 30, 2023 227.27 227.83 224.58 224.85 224.85 456,100
May 26, 2023 224.31 228.26 224.31 225.99 225.99 450,400
May 25, 2023 222.96 225.38 221.85 223.85 223.85 385,200
May 24, 2023 221.72 223.34 220.96 222.04 222.04 320,000
May 23, 2023 227.09 228.76 222.87 223.02 223.02 368,600
May 22, 2023 227.00 229.72 226.61 228.54 228.54 510,800
May 19, 2023 226.72 227.84 226.04 227.41 227.41 492,300
May 18, 2023 223.51 226.34 223.02 225.92 225.92 318,000
May 17, 2023 225.54 225.54 222.52 223.96 223.96 348,500
May 16, 2023 224.71 226.45 223.24 224.47 224.47 291,000
May 15, 2023 222.41 226.53 222.24 226.09 226.09 439,500
May 12, 2023 220.89 222.85 219.44 222.73 222.73 286,300
May 11, 2023 223.47 223.47 220.01 220.47 220.47 335,000
May 10, 2023 219.69 223.66 218.75 222.94 222.94 427,800
May 9, 2023 218.77 220.08 217.81 217.97 217.97 390,700
May 8, 2023 219.63 220.47 219.16 219.87 219.87 390,500
May 5, 2023 220.94 222.95 218.17 219.49 219.49 470,800
May 4, 2023 222.35 223.11 220.50 220.77 220.77 398,200
May 3, 2023 220.38 226.50 220.38 222.58 222.58 748,500
May 2, 2023 219.40 220.11 216.89 219.61 219.61 500,900
May 1, 2023 220.35 221.05 217.16 219.40 219.40 465,000
Apr 28, 2023 212.19 221.92 212.19 221.80 221.80 753,300
Apr 27, 2023 211.98 217.28 211.98 216.90 216.90 524,600
Apr 26, 2023 212.97 213.77 211.19 212.20 212.20 400,400
Apr 25, 2023 215.28 215.28 212.68 212.83 212.83 309,800
Apr 24, 2023 217.68 218.07 214.56 215.64 215.64 259,400

Related Tickers

CHKP Check Point Software Technologies Ltd.
160.80
+1.27%
 
FFIV F5, Inc.
180.23
+0.38%
 
SQSP Squarespace, Inc.
36.31
+2.60%
 
GDDY GoDaddy Inc.
123.40
+1.64%
 
WEX WEX Inc.
234.02
+1.47%
 
DOX Amdocs Limited
86.57
+0.30%
 
AKAM Akamai Technologies, Inc.
101.76
+0.87%
 
CPAY Corpay, Inc.
306.61
+1.90%
 
FTNT Fortinet, Inc.
64.80
+1.74%
 
CYBR CyberArk Software Ltd.
240.11
+2.32%