VeriSign, Inc. VRSN
313.02 USD +0.54 (+0.17%)
Regular-session close
313.02 0.00 0.00%
After hours · Nov 13, 4:06 PM ET
311.78 Day range 316.88
211.49 52-week range 318.03
- YTD
- +28.84%
- 1 year
- +24.46%
VRSN price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 314.39 | 316.88 | 311.78 | 313.02 | +0.54 | +0.17% | 699,516 |
| Nov 12, 2026 | 316.84 | 317.00 | 311.09 | 312.48 | -1.61 | -0.51% | 409,996 |
| Nov 11, 2026 | 311.61 | 316.75 | 310.90 | 314.09 | +2.97 | +0.95% | 979,013 |
| Nov 10, 2026 | 305.84 | 311.83 | 304.13 | 311.12 | +5.28 | +1.73% | 900,100 |
| Nov 9, 2026 | 310.07 | 311.28 | 302.18 | 305.84 | -2.83 | -0.92% | 766,100 |
| Nov 6, 2026 | 307.60 | 311.00 | 303.62 | 308.67 | -3.39 | -1.09% | 1,020,300 |
| Nov 5, 2026 | 323.67 | 324.63 | 304.04 | 312.06 | -5.97 | -1.88% | 1,333,700 |
| Nov 4, 2026 | 313.07 | 324.21 | 311.47 | 318.03 | +4.15 | +1.32% | 1,446,300 |
| Nov 3, 2026 | 308.84 | 317.41 | 305.54 | 313.88 | +5.48 | +1.78% | 2,766,400 |
| Nov 2, 2026 | 308.27 | 311.91 | 305.68 | 308.40 | +1.19 | +0.39% | 809,200 |
| Oct 30, 2026 | 309.05 | 312.78 | 306.20 | 307.21 | +1.26 | +0.41% | 1,513,400 |
| Oct 29, 2026 | 306.79 | 308.31 | 302.60 | 305.95 | -1.06 | -0.35% | 771,300 |
| Oct 28, 2026 | 303.12 | 307.24 | 300.92 | 307.01 | +2.97 | +0.98% | 687,300 |
| Oct 27, 2026 | 305.27 | 306.57 | 299.14 | 304.04 | -4.68 | -1.52% | 745,600 |
| Oct 26, 2026 | 300.32 | 309.03 | 299.32 | 308.72 | +8.40 | +2.80% | 1,193,700 |
| Oct 23, 2026 | 292.23 | 308.41 | 289.66 | 300.32 | -4.27 | -1.40% | 1,482,700 |
| Oct 22, 2026 | 308.00 | 311.61 | 296.95 | 304.59 | -2.66 | -0.87% | 1,313,900 |
| Oct 21, 2026 | 304.12 | 308.64 | 303.01 | 307.25 | +0.72 | +0.23% | 734,600 |
| Oct 20, 2026 | 306.45 | 308.63 | 302.86 | 306.53 | +0.05 | +0.02% | 977,800 |
| Oct 19, 2026 | 304.03 | 307.66 | 302.73 | 306.48 | +4.14 | +1.37% | 878,800 |
| Oct 16, 2026 | 307.60 | 309.97 | 296.92 | 302.34 | -1.75 | -0.58% | 920,800 |
| Oct 15, 2026 | 303.91 | 309.78 | 300.46 | 304.09 | +2.68 | +0.89% | 1,090,000 |
| Oct 14, 2026 | 302.44 | 304.69 | 300.33 | 301.41 | -0.35 | -0.12% | 710,000 |
| Oct 13, 2026 | 303.09 | 307.90 | 299.13 | 301.76 | -0.94 | -0.31% | 695,600 |
| Oct 12, 2026 | 305.50 | 306.25 | 301.28 | 302.70 | -1.04 | -0.34% | 586,300 |
| Oct 9, 2026 | 298.79 | 307.23 | 298.79 | 303.74 | +5.95 | +2.00% | 504,000 |
| Oct 8, 2026 | 293.14 | 298.39 | 290.34 | 297.79 | +3.57 | +1.21% | 1,921,400 |
| Oct 7, 2026 | 293.20 | 299.10 | 292.95 | 294.22 | +1.12 | +0.38% | 1,731,900 |
| Oct 6, 2026 | 291.84 | 294.88 | 290.45 | 293.10 | +0.84 | +0.29% | 889,600 |
| Oct 5, 2026 | 287.89 | 294.74 | 287.12 | 292.26 | +3.94 | +1.37% | 1,136,200 |
| Oct 2, 2026 | 287.81 | 288.68 | 284.60 | 288.32 | +1.42 | +0.49% | 1,242,300 |
| Oct 1, 2026 | 284.38 | 288.41 | 281.46 | 286.90 | +4.89 | +1.73% | 628,300 |
| Sep 30, 2026 | 279.76 | 286.82 | 279.76 | 282.01 | +2.17 | +0.78% | 759,400 |
| Sep 29, 2026 | 279.23 | 280.25 | 275.23 | 279.84 | -2.23 | -0.79% | 693,000 |
| Sep 28, 2026 | 284.02 | 285.07 | 280.17 | 282.07 | -5.18 | -1.80% | 470,700 |
| Sep 25, 2026 | 291.88 | 292.61 | 286.82 | 287.25 | -4.63 | -1.59% | 592,600 |
| Sep 24, 2026 | 294.26 | 298.13 | 291.53 | 291.88 | -1.40 | -0.48% | 614,100 |
| Sep 23, 2026 | 300.57 | 301.91 | 291.76 | 293.28 | -6.14 | -2.05% | 618,400 |
| Sep 22, 2026 | 308.88 | 310.00 | 298.23 | 299.42 | -8.76 | -2.84% | 777,000 |
| Sep 21, 2026 | 303.59 | 308.28 | 302.10 | 308.18 | +5.06 | +1.67% | 1,336,900 |
| Sep 18, 2026 | 302.05 | 307.20 | 300.39 | 303.12 | +1.07 | +0.35% | 1,442,300 |
| Sep 17, 2026 | 297.48 | 303.41 | 293.52 | 302.05 | +3.59 | +1.20% | 656,900 |
| Sep 16, 2026 | 295.89 | 301.83 | 294.68 | 298.46 | +1.20 | +0.40% | 638,600 |
| Sep 15, 2026 | 295.31 | 299.38 | 294.28 | 297.26 | -1.34 | -0.45% | 486,900 |
| Sep 14, 2026 | 299.37 | 302.98 | 296.26 | 298.60 | +5.89 | +2.01% | 682,000 |
| Sep 11, 2026 | 289.86 | 293.01 | 287.62 | 292.71 | +3.86 | +1.34% | 497,400 |
| Sep 10, 2026 | 287.14 | 290.72 | 286.01 | 288.85 | +1.91 | +0.67% | 579,400 |
| Sep 9, 2026 | 282.20 | 288.21 | 280.98 | 286.94 | +4.74 | +1.68% | 743,900 |
| Sep 8, 2026 | 289.16 | 289.49 | 279.04 | 282.20 | -9.88 | -3.38% | 1,174,100 |
| Sep 4, 2026 | 292.28 | 292.91 | 286.90 | 292.08 | -1.27 | -0.43% | 494,500 |
| Sep 3, 2026 | 290.56 | 295.39 | 289.16 | 293.35 | +3.39 | +1.17% | 560,400 |
| Sep 2, 2026 | 288.37 | 290.44 | 285.48 | 289.96 | +1.59 | +0.55% | 766,900 |
| Sep 1, 2026 | 290.78 | 297.73 | 288.00 | 288.37 | +0.09 | +0.03% | 736,600 |
| Aug 31, 2026 | 290.01 | 295.83 | 287.11 | 288.28 | -3.65 | -1.25% | 798,900 |
| Aug 28, 2026 | 298.53 | 300.36 | 290.95 | 291.93 | -2.80 | -0.95% | 698,800 |
| Aug 27, 2026 | 293.36 | 298.09 | 292.01 | 294.73 | +1.74 | +0.59% | 580,300 |
| Aug 26, 2026 | 292.72 | 296.07 | 292.42 | 292.99 | -0.76 | -0.26% | 558,300 |
| Aug 25, 2026 | 289.03 | 294.79 | 287.86 | 293.75 | +2.96 | +1.02% | 606,400 |
| Aug 24, 2026 | 281.99 | 292.47 | 281.81 | 290.79 | +8.99 | +3.19% | 640,200 |
| Aug 21, 2026 | 278.21 | 282.34 | 275.94 | 281.80 | +4.90 | +1.77% | 603,500 |
| Aug 20, 2026 | 272.13 | 278.79 | 271.10 | 276.90 | +3.87 | +1.42% | 548,200 |
| Aug 19, 2026 | 277.23 | 279.18 | 272.46 | 273.03 | -3.71 | -1.34% | 615,400 |
| Aug 18, 2026 | 276.42 | 280.42 | 274.58 | 276.74 | +3.97 | +1.46% | 627,000 |
| Aug 17, 2026 | 280.32 | 284.01 | 271.61 | 272.77 | -11.47 | -4.04% | 793,800 |
| Aug 14, 2026 | 289.09 | 290.00 | 282.62 | 284.24 | -2.91 | -1.01% | 466,700 |
65 days, newest first. Daily bars as drawn on the VRSN chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.