-
5 DAY PERFORMANCE
-0.19% -
1 MONTH PERFORMANCE
+2.72% -
3 MONTH PERFORMANCE
+5.64% -
6 MONTH PERFORMANCE
-0.55% -
YEAR-TO-DATE PERFORMANCE
-9.31% -
1 YEAR PERFORMANCE
-9.86%
VeriSign, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $187.54 | $186.90 (-0.34%) | $187.72 | $185.50 | 326,411 | $18.48 B |
| 10/03/2024 | $186.72 | $186.40 (-0.17%) | $186.72 | $184.53 | 406,152 | $18.43 B |
| 10/02/2024 | $186.45 | $187.76 (0.7%) | $188.38 | $185.76 | 428,700 | $18.57 B |
| 10/01/2024 | $188.20 | $187.14 (-0.56%) | $188.81 | $185.45 | 539,633 | $18.51 B |
| 09/30/2024 | $190.36 | $189.96 (-0.21%) | $191.53 | $188.90 | 572,970 | $18.79 B |
| 09/27/2024 | $186.74 | $190.64 (2.09%) | $190.79 | $186.74 | 586,600 | $18.85 B |
| 09/26/2024 | $182.78 | $186.19 (1.87%) | $186.51 | $182.78 | 707,343 | $18.41 B |
| 09/25/2024 | $183.88 | $182.44 (-0.78%) | $183.88 | $182.20 | 683,950 | $18.04 B |
| 09/24/2024 | $183.74 | $183.88 (0.08%) | $185.44 | $182.58 | 514,100 | $18.19 B |
| 09/23/2024 | $181.67 | $182.55 (0.48%) | $183.62 | $180.88 | 491,441 | $18.05 B |
| 09/20/2024 | $181.68 | $181.22 (-0.25%) | $182.98 | $179.78 | 1.83 M | $17.92 B |
| 09/19/2024 | $180.78 | $182.42 (0.91%) | $184.38 | $180.67 | 652,109 | $18.04 B |
| 09/18/2024 | $182.64 | $179.27 (-1.85%) | $183.08 | $179.10 | 547,248 | $17.73 B |
| 09/17/2024 | $182.45 | $182.86 (0.22%) | $183.76 | $182.29 | 444,849 | $18.08 B |
| 09/16/2024 | $184.13 | $182.46 (-0.91%) | $187.34 | $182.26 | 712,914 | $18.05 B |
| 09/13/2024 | $180.38 | $182.81 (1.35%) | $183.20 | $178.92 | 570,140 | $18.08 B |
| 09/12/2024 | $182.04 | $179.97 (-1.14%) | $182.04 | $178.09 | 1.03 M | $17.80 B |
| 09/11/2024 | $181.05 | $182.06 (0.56%) | $182.22 | $177.91 | 650,629 | $18.01 B |
| 09/10/2024 | $182.75 | $181.12 (-0.89%) | $183.00 | $180.36 | 584,939 | $17.91 B |
| 09/09/2024 | $181.65 | $181.96 (0.17%) | $183.83 | $180.86 | 927,400 | $18.00 B |
| 09/06/2024 | $183.90 | $181.84 (-1.12%) | $184.55 | $181.10 | 528,719 | $17.98 B |
| 09/05/2024 | $184.96 | $183.44 (-0.82%) | $185.22 | $181.83 | 415,100 | $18.14 B |
| 09/04/2024 | $185.03 | $184.89 (-0.08%) | $185.59 | $183.16 | 468,938 | $18.29 B |
| 09/03/2024 | $183.73 | $184.91 (0.64%) | $187.30 | $181.80 | 736,820 | $18.29 B |
| 08/30/2024 | $182.38 | $183.90 (0.83%) | $184.53 | $182.38 | 661,519 | $18.19 B |
| 08/29/2024 | $182.01 | $182.00 (-0.01%) | $183.68 | $180.98 | 255,209 | $18.00 B |
| 08/28/2024 | $181.37 | $181.19 (-0.1%) | $182.74 | $180.01 | 395,100 | $17.92 B |
| 08/27/2024 | $181.50 | $181.74 (0.13%) | $181.89 | $179.81 | 470,200 | $17.97 B |
| 08/26/2024 | $179.80 | $181.50 (0.95%) | $182.50 | $179.80 | 583,000 | $17.95 B |
| 08/23/2024 | $180.18 | $179.32 (-0.48%) | $181.23 | $178.47 | 363,290 | $17.73 B |
| 08/22/2024 | $180.31 | $180.07 (-0.13%) | $181.65 | $178.97 | 448,158 | $17.81 B |
| 08/21/2024 | $178.91 | $180.42 (0.84%) | $182.21 | $178.77 | 519,831 | $17.84 B |
| 08/20/2024 | $184.02 | $178.83 (-2.82%) | $184.02 | $178.31 | 686,070 | $17.69 B |
| 08/19/2024 | $180.50 | $182.81 (1.28%) | $182.91 | $180.00 | 859,119 | $18.08 B |
| 08/16/2024 | $177.56 | $179.86 (1.3%) | $180.38 | $176.87 | 640,302 | $17.79 B |
| 08/15/2024 | $176.39 | $177.77 (0.78%) | $179.18 | $175.70 | 708,059 | $17.58 B |
| 08/14/2024 | $173.98 | $174.93 (0.55%) | $175.43 | $172.49 | 695,010 | $17.30 B |
| 08/13/2024 | $174.80 | $174.74 (-0.03%) | $175.56 | $173.70 | 686,630 | $17.28 B |
| 08/12/2024 | $174.85 | $174.85 (0%) | $175.36 | $173.69 | 552,142 | $17.29 B |
| 08/09/2024 | $177.50 | $175.01 (-1.4%) | $177.50 | $174.47 | 462,200 | $17.31 B |
| 08/08/2024 | $175.34 | $177.27 (1.1%) | $177.96 | $175.09 | 541,047 | $17.53 B |
| 08/07/2024 | $178.37 | $175.22 (-1.77%) | $181.68 | $175.07 | 1.12 M | $17.33 B |
| 08/06/2024 | $178.97 | $177.16 (-1.01%) | $181.84 | $176.81 | 720,831 | $17.52 B |
| 08/05/2024 | $186.13 | $178.62 (-4.03%) | $186.63 | $177.03 | 1.40 M | $17.67 B |
| 08/02/2024 | $188.58 | $187.71 (-0.46%) | $189.63 | $186.81 | 787,618 | $18.56 B |
| 08/01/2024 | $187.83 | $188.37 (0.29%) | $190.49 | $186.03 | 879,412 | $18.63 B |
| 07/31/2024 | $186.99 | $187.01 (0.01%) | $188.35 | $185.85 | 679,603 | $18.50 B |
| 07/30/2024 | $186.42 | $186.96 (0.29%) | $189.47 | $186.42 | 734,100 | $18.49 B |
| 07/29/2024 | $184.72 | $186.65 (1.04%) | $191.24 | $182.92 | 1.17 M | $18.46 B |
| 07/26/2024 | $176.32 | $184.10 (4.41%) | $184.22 | $174.60 | 1.33 M | $18.21 B |
| 07/25/2024 | $175.64 | $176.74 (0.63%) | $177.71 | $174.56 | 1.49 M | $17.48 B |
| 07/24/2024 | $175.27 | $174.97 (-0.17%) | $175.52 | $173.82 | 888,500 | $17.30 B |
| 07/23/2024 | $177.46 | $176.26 (-0.68%) | $177.80 | $175.88 | 625,300 | $17.43 B |
| 07/22/2024 | $178.23 | $177.46 (-0.43%) | $179.00 | $177.00 | 509,887 | $17.55 B |
| 07/19/2024 | $178.34 | $177.18 (-0.65%) | $178.43 | $175.93 | 763,344 | $17.86 B |
| 07/18/2024 | $179.33 | $177.63 (-0.95%) | $181.05 | $177.36 | 796,273 | $17.91 B |
| 07/17/2024 | $180.29 | $179.34 (-0.53%) | $181.04 | $177.86 | 720,371 | $18.08 B |
| 07/16/2024 | $177.28 | $179.80 (1.42%) | $180.92 | $177.28 | 625,566 | $18.12 B |
| 07/15/2024 | $177.65 | $176.90 (-0.42%) | $179.19 | $176.35 | 455,241 | $17.83 B |
| 07/12/2024 | $175.20 | $177.76 (1.46%) | $178.11 | $174.72 | 504,667 | $17.92 B |
| 07/11/2024 | $174.69 | $174.85 (0.09%) | $177.54 | $174.35 | 437,656 | $17.62 B |
| 07/10/2024 | $174.36 | $174.62 (0.15%) | $175.30 | $173.41 | 486,217 | $17.60 B |
| 07/09/2024 | $175.73 | $174.18 (-0.88%) | $175.95 | $173.73 | 339,651 | $17.56 B |
| 07/08/2024 | $176.48 | $175.84 (-0.36%) | $177.45 | $175.66 | 437,416 | $17.72 B |