UK markets closed

VeriSign, Inc. (VRSN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
189.51+0.41 (+0.22%)
At close: 04:00PM EDT
192.12 +2.61 (+1.38%)
After hours: 06:12PM EDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 2024189.49190.58188.85189.51189.51618,100
27 Mar 2024188.53189.74187.74189.10189.10491,500
26 Mar 2024187.12188.52186.90187.10187.10374,700
25 Mar 2024187.77188.66185.19187.19187.19653,700
22 Mar 2024192.40192.41188.36188.85188.85491,600
21 Mar 2024189.34192.31188.92190.82190.82420,300
20 Mar 2024192.58193.00188.97189.89189.89496,900
19 Mar 2024189.63192.34189.63192.25192.25467,200
18 Mar 2024191.00191.93189.25190.13190.13433,000
15 Mar 2024189.09190.90189.09190.25190.25936,400
14 Mar 2024191.25192.07189.62190.58190.58635,400
13 Mar 2024191.71192.25190.81191.17191.17447,400
12 Mar 2024192.37193.22190.36191.98191.98623,300
11 Mar 2024190.55193.33190.13192.83192.83546,400
08 Mar 2024192.50192.79189.85191.02191.02610,200
07 Mar 2024191.61193.54190.68192.65192.65668,000
06 Mar 2024193.09193.12191.07191.34191.34572,500
05 Mar 2024192.05192.05189.52191.37191.37683,700
04 Mar 2024195.28195.81190.96192.18192.18664,000
01 Mar 2024194.15195.87192.67195.23195.23586,400
29 Feb 2024194.35195.39193.29195.29195.29964,300
28 Feb 2024192.79194.98192.79194.41194.41363,400
27 Feb 2024192.18193.96192.05193.56193.56503,800
26 Feb 2024196.00196.00192.62193.02193.02548,500
23 Feb 2024194.36196.84194.36196.56196.56398,700
22 Feb 2024194.11196.43193.13194.27194.27635,300
21 Feb 2024192.50193.21191.46192.78192.78519,200
20 Feb 2024193.34195.20192.00192.23192.23569,300
16 Feb 2024196.91197.62194.10194.24194.24583,700
15 Feb 2024195.90197.85194.69197.82197.82605,400
14 Feb 2024194.08196.37193.32195.33195.33586,100
13 Feb 2024195.33196.50192.94194.51194.51653,900
12 Feb 2024197.61198.36193.91195.84195.841,140,100
09 Feb 2024202.22203.00197.08198.38198.381,484,800
08 Feb 2024201.00201.70199.82201.02201.02789,700
07 Feb 2024199.34201.47198.42200.28200.28864,100
06 Feb 2024199.05200.65198.26198.71198.71513,700
05 Feb 2024199.32199.98197.56198.35198.35556,500
02 Feb 2024201.17201.17198.52199.60199.60427,500
01 Feb 2024199.00200.86198.32200.25200.25546,100
31 Jan 2024200.80203.46198.23198.88198.88705,900
30 Jan 2024202.90203.65201.22201.80201.801,042,300
29 Jan 2024203.01204.82202.24202.90202.90433,800
26 Jan 2024203.24203.36201.55203.11203.11287,200
25 Jan 2024204.39205.59202.23203.04203.04341,400
24 Jan 2024206.86208.04203.85203.98203.98314,000
23 Jan 2024206.17207.57205.86206.35206.35230,400
22 Jan 2024206.52207.70205.22205.26205.26336,200
19 Jan 2024204.50206.89204.04205.37205.37359,100
18 Jan 2024200.75204.89200.25203.99203.99350,300
17 Jan 2024201.49203.47201.06201.84201.84414,900
16 Jan 2024203.44204.06202.01202.44202.44382,000
12 Jan 2024205.14205.87203.98204.18204.18282,900
11 Jan 2024203.08204.31201.63203.76203.76446,200
10 Jan 2024199.19203.58199.19203.42203.42610,400
09 Jan 2024198.12199.10197.27197.57197.57419,900
08 Jan 2024197.66199.06196.63199.00199.00432,900
05 Jan 2024198.48200.24196.45196.91196.91475,800
04 Jan 2024201.31201.81198.30198.48198.48497,900
03 Jan 2024200.65202.02198.83201.21201.21711,800
02 Jan 2024204.00205.14200.34201.56201.56559,700
29 Dec 2023206.66207.12204.50205.96205.96450,200
28 Dec 2023207.08207.25205.77206.28206.28300,600
27 Dec 2023205.76206.83204.77205.75205.75345,300
26 Dec 2023205.48207.29205.05206.83206.83419,000
22 Dec 2023204.60206.51204.06206.39206.39362,100
21 Dec 2023204.55205.86203.00204.46204.46447,400
20 Dec 2023205.13207.02203.42204.28204.28752,300
19 Dec 2023206.40207.39204.47205.14205.14993,600
18 Dec 2023208.39209.47205.49206.25206.25942,600
15 Dec 2023208.75210.02204.82206.65206.651,675,300
14 Dec 2023220.40220.91210.45210.49210.49835,900
13 Dec 2023217.28220.51217.01220.02220.02438,300
12 Dec 2023214.85217.12213.84216.81216.81535,300
11 Dec 2023212.69214.27212.52213.99213.99468,300
08 Dec 2023214.10215.27212.11212.97212.97478,000
07 Dec 2023216.18216.79214.44214.59214.59440,600
06 Dec 2023216.46218.21215.40215.98215.98395,500
05 Dec 2023218.54218.79215.20217.18217.18601,400
04 Dec 2023217.28219.60216.75218.73218.73506,100
01 Dec 2023211.84219.00210.72217.77217.77731,300
30 Nov 2023212.26213.20208.34212.20212.202,383,400
29 Nov 2023215.00216.00211.18211.70211.70471,900
28 Nov 2023213.38214.62212.40213.49213.49425,600
27 Nov 2023213.66214.63212.78213.96213.96427,900
24 Nov 2023214.32215.20212.85213.23213.23218,700
22 Nov 2023213.61215.44212.50214.16214.16452,500
21 Nov 2023211.88214.53211.79212.60212.60401,300
20 Nov 2023210.12212.15210.12210.88210.88398,900
17 Nov 2023208.77210.41208.31210.12210.121,164,400
16 Nov 2023206.84211.06206.37209.32209.32626,800
15 Nov 2023208.40210.18206.24206.55206.55684,300
14 Nov 2023209.27211.12207.12208.10208.10730,100
13 Nov 2023207.38209.07207.10208.12208.12351,500
10 Nov 2023204.87207.57203.91207.26207.26294,200
09 Nov 2023205.60206.26203.71204.04204.04363,700
08 Nov 2023204.17205.44203.33205.02205.02373,300
07 Nov 2023204.80206.34203.65203.86203.86410,700
06 Nov 2023202.42203.42201.80203.31203.31439,400
03 Nov 2023202.22204.21201.35202.49202.49436,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...