-
5 DAY PERFORMANCE
+5.65% -
1 MONTH PERFORMANCE
+1.24% -
3 MONTH PERFORMANCE
+6.53% -
6 MONTH PERFORMANCE
+10.08% -
YEAR-TO-DATE PERFORMANCE
-9.37% -
1 YEAR PERFORMANCE
-8.44%
VeriSign, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/06/2024 | $182.96 | $186.58 (1.98%) | $186.72 | $182.21 | 1.11 M | $18.15 B |
| 11/05/2024 | $177.51 | $179.15 (0.92%) | $179.37 | $177.02 | 589,801 | $17.43 B |
| 11/04/2024 | $176.69 | $177.86 (0.66%) | $177.90 | $175.90 | 538,123 | $17.31 B |
| 11/01/2024 | $176.16 | $176.68 (0.3%) | $177.85 | $175.62 | 850,300 | $17.19 B |
| 10/31/2024 | $177.35 | $176.84 (-0.29%) | $179.17 | $176.40 | 716,506 | $17.21 B |
| 10/30/2024 | $178.60 | $177.39 (-0.68%) | $179.70 | $176.81 | 784,600 | $17.26 B |
| 10/29/2024 | $178.36 | $178.77 (0.23%) | $180.18 | $178.33 | 857,013 | $17.39 B |
| 10/28/2024 | $182.65 | $179.07 (-1.96%) | $184.42 | $178.47 | 903,200 | $17.42 B |
| 10/25/2024 | $187.00 | $181.26 (-3.07%) | $191.79 | $180.58 | 951,100 | $17.64 B |
| 10/24/2024 | $185.81 | $185.12 (-0.37%) | $186.94 | $184.71 | 677,897 | $18.01 B |
| 10/23/2024 | $186.58 | $185.75 (-0.44%) | $187.22 | $185.48 | 556,835 | $18.07 B |
| 10/22/2024 | $186.34 | $186.89 (0.3%) | $187.25 | $185.16 | 528,000 | $18.18 B |
| 10/21/2024 | $187.04 | $187.17 (0.07%) | $187.48 | $185.46 | 454,937 | $18.21 B |
| 10/18/2024 | $185.90 | $187.72 (0.98%) | $188.24 | $185.87 | 420,744 | $18.57 B |
| 10/17/2024 | $186.65 | $185.88 (-0.41%) | $187.04 | $184.43 | 1.29 M | $18.38 B |
| 10/16/2024 | $188.10 | $187.06 (-0.55%) | $188.64 | $185.75 | 418,525 | $18.50 B |
| 10/15/2024 | $188.05 | $188.07 (0.01%) | $191.08 | $187.87 | 461,319 | $18.60 B |
| 10/14/2024 | $188.54 | $188.39 (-0.08%) | $189.46 | $187.63 | 440,036 | $18.63 B |
| 10/11/2024 | $187.34 | $188.10 (0.41%) | $188.44 | $185.99 | 532,942 | $18.60 B |
| 10/10/2024 | $185.82 | $186.86 (0.56%) | $187.24 | $184.73 | 441,100 | $18.48 B |
| 10/09/2024 | $185.39 | $186.01 (0.33%) | $186.63 | $185.01 | 429,300 | $18.40 B |
| 10/08/2024 | $184.85 | $185.39 (0.29%) | $185.83 | $183.87 | 387,641 | $18.34 B |
| 10/07/2024 | $186.88 | $184.37 (-1.34%) | $187.16 | $184.29 | 545,300 | $18.23 B |
| 10/04/2024 | $187.54 | $186.90 (-0.34%) | $187.72 | $185.50 | 356,039 | $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 |