5 DAY PERFORMANCE
+1.33%
1 MONTH PERFORMANCE
+8.81%
3 MONTH PERFORMANCE
+8.21%
6 MONTH PERFORMANCE
+12.50%
YEAR-TO-DATE PERFORMANCE
-2.18%
1 YEAR PERFORMANCE
-2.59%
VeriSign, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/24/2024 | $199.54 | $201.48 (0.97%) | $201.67 | $199.54 | 218,038 | $19.60 B |
| 12/23/2024 | $200.00 | $199.96 (-0.02%) | $201.27 | $197.71 | 532,928 | $19.46 B |
| 12/20/2024 | $194.98 | $198.84 (1.98%) | $201.00 | $193.95 | 1.73 M | $19.35 B |
| 12/19/2024 | $191.12 | $193.44 (1.21%) | $194.49 | $191.12 | 632,000 | $18.82 B |
| 12/18/2024 | $195.40 | $191.44 (-2.03%) | $195.99 | $191.15 | 676,154 | $18.63 B |
| 12/17/2024 | $194.51 | $195.21 (0.36%) | $196.18 | $193.56 | 605,187 | $18.99 B |
| 12/16/2024 | $196.68 | $195.20 (-0.75%) | $197.93 | $195.01 | 469,142 | $18.99 B |
| 12/13/2024 | $197.50 | $197.40 (-0.05%) | $198.73 | $196.43 | 428,550 | $19.21 B |
| 12/12/2024 | $199.44 | $199.10 (-0.17%) | $200.86 | $197.00 | 379,606 | $19.37 B |
| 12/11/2024 | $201.18 | $200.00 (-0.59%) | $202.00 | $199.17 | 654,404 | $19.46 B |
| 12/10/2024 | $200.79 | $200.53 (-0.13%) | $201.60 | $196.86 | 526,902 | $19.51 B |
| 12/09/2024 | $194.32 | $200.46 (3.16%) | $202.74 | $193.74 | 848,912 | $19.50 B |
| 12/06/2024 | $189.88 | $191.14 (0.66%) | $191.95 | $189.65 | 441,400 | $18.60 B |
| 12/05/2024 | $187.23 | $188.96 (0.92%) | $189.09 | $185.69 | 583,400 | $18.39 B |
| 12/04/2024 | $188.16 | $187.00 (-0.62%) | $189.26 | $185.44 | 505,800 | $18.20 B |
| 12/03/2024 | $192.06 | $187.99 (-2.12%) | $192.48 | $187.82 | 729,937 | $18.29 B |
| 12/02/2024 | $187.00 | $192.49 (2.94%) | $192.85 | $185.65 | 1.04 M | $18.73 B |
| 11/29/2024 | $191.06 | $187.18 (-2.03%) | $191.62 | $187.12 | 560,502 | $18.21 B |
| 11/27/2024 | $185.33 | $191.63 (3.4%) | $195.13 | $185.33 | 888,800 | $18.65 B |
| 11/26/2024 | $182.45 | $185.16 (1.49%) | $185.31 | $181.85 | 710,459 | $18.02 B |
| 11/25/2024 | $182.56 | $181.91 (-0.36%) | $183.54 | $180.95 | 1.06 M | $17.70 B |
| 11/22/2024 | $184.91 | $180.77 (-2.24%) | $186.00 | $180.67 | 651,600 | $17.59 B |
| 11/21/2024 | $182.27 | $184.90 (1.44%) | $185.15 | $180.70 | 456,524 | $17.99 B |
| 11/20/2024 | $177.99 | $181.41 (1.92%) | $183.28 | $177.95 | 477,628 | $17.65 B |
| 11/19/2024 | $177.52 | $178.25 (0.41%) | $179.50 | $176.62 | 476,500 | $17.34 B |
| 11/18/2024 | $180.10 | $179.20 (-0.5%) | $181.00 | $178.28 | 628,201 | $17.44 B |
| 11/15/2024 | $184.32 | $180.88 (-1.87%) | $185.84 | $180.36 | 666,749 | $17.60 B |
| 11/14/2024 | $184.05 | $184.36 (0.17%) | $186.03 | $183.44 | 650,100 | $17.94 B |
| 11/13/2024 | $183.66 | $184.99 (0.72%) | $185.14 | $183.05 | 518,222 | $18.00 B |
| 11/12/2024 | $184.62 | $184.04 (-0.31%) | $185.12 | $183.39 | 494,355 | $17.91 B |
| 11/11/2024 | $184.21 | $185.10 (0.48%) | $186.59 | $184.07 | 430,900 | $18.01 B |
| 11/08/2024 | $186.27 | $183.56 (-1.45%) | $186.60 | $183.30 | 467,400 | $17.86 B |
| 11/07/2024 | $186.58 | $185.96 (-0.33%) | $187.47 | $185.77 | 663,500 | $18.09 B |
| 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 |