Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

VeriSign (NQ: VRSN )

170.07 -0.89 (-0.52%)
Streaming Delayed Price Updated: 12:27 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2023 203.35 204.72 202.29 202.53 365,409 -0.06(-0.03%)
Sep 28, 2023 199.68 203.68 199.44 202.59 426,444 +2.12(+1.06%)
Sep 27, 2023 200.86 201.94 199.11 200.47 384,070 +0.18(+0.09%)
Sep 26, 2023 200.71 201.37 199.43 200.29 423,340 -0.65(-0.32%)
Sep 25, 2023 199.35 201.09 200.28 200.94 309,932 +1.22(+0.61%)
Sep 22, 2023 200.71 201.49 199.45 199.72 331,691 -0.61(-0.30%)
Sep 21, 2023 200.35 201.20 198.46 200.33 668,650 -0.42(-0.21%)
Sep 20, 2023 201.52 202.93 200.68 200.75 325,556 +0.35(+0.17%)
Sep 19, 2023 199.04 201.71 198.67 200.40 307,850 +0.68(+0.34%)
Sep 18, 2023 200.20 202.04 199.48 199.72 538,537 -1.00(-0.50%)
Sep 15, 2023 200.69 202.60 200.04 200.72 1,741,989 +0.31(+0.15%)
Sep 14, 2023 200.73 201.95 200.03 200.41 521,526 +0.94(+0.47%)
Sep 13, 2023 198.62 200.04 198.34 199.47 564,211 +0.99(+0.50%)
Sep 12, 2023 201.17 202.06 198.36 198.48 610,844 -3.78(-1.87%)
Sep 11, 2023 206.07 207.19 201.15 202.26 538,385 -4.30(-2.08%)
Sep 08, 2023 207.66 209.31 205.83 206.56 299,426 -1.19(-0.57%)
Sep 07, 2023 205.50 208.44 205.21 207.75 556,606 +2.17(+1.06%)
Sep 06, 2023 206.37 207.11 204.79 205.58 325,925 -0.67(-0.32%)
Sep 05, 2023 205.31 207.59 205.31 206.25 409,689 +1.10(+0.54%)
Sep 01, 2023 208.16 208.60 203.97 205.15 371,329 -2.64(-1.27%)
Aug 31, 2023 209.96 210.64 207.48 207.79 596,983 -1.33(-0.64%)
Aug 30, 2023 207.35 209.54 207.25 209.12 287,542 +1.77(+0.85%)
Aug 29, 2023 206.44 207.45 205.84 207.35 280,394 +0.82(+0.40%)
Aug 28, 2023 206.03 207.93 205.74 206.53 261,360 +0.79(+0.38%)
Aug 25, 2023 203.34 206.03 202.68 205.74 374,851 +3.17(+1.56%)
Aug 24, 2023 205.89 206.55 202.53 202.57 307,614 -2.62(-1.28%)
Aug 23, 2023 203.72 206.65 203.72 205.19 322,351 +2.20(+1.08%)
Aug 22, 2023 202.04 204.35 202.04 202.99 286,591 +1.06(+0.52%)
Aug 21, 2023 201.10 202.81 200.79 201.93 221,973 +0.59(+0.29%)
Aug 18, 2023 200.09 202.59 200.09 201.34 304,970 +0.23(+0.11%)
Aug 17, 2023 204.70 205.44 201.07 201.11 435,073 -3.76(-1.84%)
Aug 16, 2023 205.43 207.71 204.68 204.87 316,382 -1.26(-0.61%)
Aug 15, 2023 207.96 209.51 205.51 206.13 386,463 -2.13(-1.02%)
Aug 14, 2023 206.45 208.30 205.43 208.26 329,368 +2.30(+1.12%)
Aug 11, 2023 203.66 206.76 203.08 205.96 341,436 +1.99(+0.98%)
Aug 10, 2023 205.84 206.99 203.24 203.97 388,812 -0.64(-0.31%)
Aug 09, 2023 203.88 206.02 203.31 204.61 367,394 +1.40(+0.69%)
Aug 08, 2023 204.92 205.24 202.31 203.21 429,980 -2.04(-0.99%)
Aug 07, 2023 204.72 207.05 204.72 205.25 497,461 +0.14(+0.07%)
Aug 04, 2023 210.18 210.18 204.88 205.11 444,004 -3.02(-1.45%)
Aug 03, 2023 208.03 208.58 207.16 208.13 419,875 +0.24(+0.12%)
Aug 02, 2023 209.59 209.59 206.64 207.89 488,515 -3.51(-1.66%)
Aug 01, 2023 209.60 212.41 208.84 211.40 532,793 +0.45(+0.21%)
Jul 31, 2023 208.22 211.08 208.22 210.95 517,745 +2.67(+1.28%)
Jul 28, 2023 208.32 214.46 205.96 208.28 653,273 -1.17(-0.56%)
Jul 27, 2023 213.15 213.66 208.80 209.45 564,616 -1.39(-0.66%)
Jul 26, 2023 210.88 211.95 209.65 210.84 653,845 -0.21(-0.10%)
Jul 25, 2023 211.42 212.55 210.77 211.05 517,322 -0.83(-0.39%)
Jul 24, 2023 214.61 215.41 211.74 211.88 388,850 -2.01(-0.94%)
Jul 21, 2023 214.41 215.20 213.40 213.89 468,056 +0.29(+0.14%)
Jul 20, 2023 214.46 216.00 212.85 213.60 469,481 -1.41(-0.66%)
Jul 19, 2023 216.84 217.81 213.54 215.01 538,787 -0.45(-0.21%)
Jul 18, 2023 214.62 215.96 213.36 215.46 398,680 +0.15(+0.07%)
Jul 17, 2023 216.46 217.38 214.88 215.31 297,242 -1.32(-0.61%)
Jul 14, 2023 215.71 217.32 215.70 216.63 310,801 +0.22(+0.10%)
Jul 13, 2023 215.98 217.38 215.29 216.41 422,501 +0.58(+0.27%)
Jul 12, 2023 216.38 217.88 214.54 215.83 610,426 +2.10(+0.98%)
Jul 11, 2023 221.00 221.63 212.13 213.73 1,060,568 -11.36(-5.05%)
Jul 10, 2023 221.94 225.11 221.61 225.09 377,557 +2.64(+1.19%)
Jul 07, 2023 222.55 223.87 220.81 222.45 354,704 -0.68(-0.30%)
Jul 06, 2023 220.43 223.29 220.25 223.13 404,173 +0.68(+0.31%)
Jul 05, 2023 222.08 223.08 221.00 222.45 451,545 -0.46(-0.21%)
Jul 03, 2023 224.73 225.54 222.77 222.91 243,884 -3.06(-1.35%)
Jun 30, 2023 224.10 226.80 223.49 225.97 374,588 +3.04(+1.36%)
Jun 29, 2023 221.46 223.04 219.97 222.93 271,657 +0.12(+0.05%)
Jun 28, 2023 221.44 223.54 221.28 222.81 294,410 +1.37(+0.62%)
Jun 27, 2023 219.54 222.59 219.16 221.44 444,314 +1.99(+0.91%)
Jun 26, 2023 220.94 222.28 219.28 219.45 344,840 -1.88(-0.85%)
Jun 23, 2023 218.18 222.46 217.84 221.33 764,201 +1.06(+0.48%)
Jun 22, 2023 220.02 220.57 218.69 220.27 384,923 -0.09(-0.04%)
Jun 21, 2023 220.95 221.07 218.89 220.36 548,250 -1.33(-0.60%)
Jun 20, 2023 222.23 224.39 220.97 221.69 485,546 -2.00(-0.89%)
Jun 16, 2023 225.76 226.06 223.34 223.69 1,051,097 -1.02(-0.45%)
Jun 15, 2023 220.21 225.44 219.78 224.71 513,599 +4.84(+2.20%)
May 08, 2023 219.63 220.47 219.16 219.87 390,473 +0.38(+0.17%)
May 05, 2023 220.94 222.95 218.17 219.49 470,798 -1.28(-0.58%)
May 04, 2023 222.35 223.11 220.50 220.77 398,223 -1.81(-0.81%)
May 03, 2023 220.38 226.50 220.38 222.58 748,539 +2.97(+1.35%)
May 02, 2023 219.40 220.10 216.89 219.61 500,939 +0.21(+0.10%)
May 01, 2023 220.35 221.05 217.16 219.40 464,988 -2.40(-1.08%)
Apr 28, 2023 212.19 221.92 212.19 221.80 753,335 +4.90(+2.26%)
Apr 27, 2023 211.98 217.28 211.98 216.90 524,634 +4.70(+2.21%)
Apr 26, 2023 212.97 213.77 211.19 212.20 406,802 -0.63(-0.30%)
Apr 25, 2023 215.28 215.28 212.68 212.83 309,764 -2.81(-1.30%)
Apr 24, 2023 217.68 218.07 214.56 215.64 259,365 -1.92(-0.88%)
Apr 21, 2023 215.96 217.68 215.59 217.56 503,388 +2.26(+1.05%)
Apr 20, 2023 215.49 215.79 214.04 215.30 337,858 -0.30(-0.14%)
Apr 19, 2023 216.74 217.82 215.42 215.60 306,835 -2.37(-1.09%)
Apr 18, 2023 218.72 219.29 217.14 217.97 302,166 +0.84(+0.39%)
Apr 17, 2023 216.60 217.78 216.15 217.13 306,412 +0.67(+0.31%)
Apr 14, 2023 215.76 216.94 215.07 216.46 247,971 -0.41(-0.19%)
Apr 13, 2023 212.68 217.27 212.68 216.87 364,363 +4.27(+2.01%)
Apr 12, 2023 215.00 215.87 212.37 212.60 320,841 -1.09(-0.51%)
Apr 11, 2023 211.29 214.60 210.31 213.69 414,198 +1.11(+0.52%)
Apr 10, 2023 210.83 212.66 210.19 212.58 275,395 -0.48(-0.23%)
Apr 06, 2023 211.38 213.06 210.01 213.06 256,979 +0.62(+0.29%)
Apr 05, 2023 214.00 214.36 211.97 212.44 546,273 -1.41(-0.66%)
Apr 04, 2023 213.36 213.96 212.26 213.85 540,071 +0.51(+0.24%)
Apr 03, 2023 210.38 213.72 210.01 213.34 533,910 +2.01(+0.95%)
Mar 31, 2023 207.14 211.66 206.73 211.33 904,176 +5.23(+2.54%)
Mar 30, 2023 205.90 206.30 205.21 206.10 761,988 +0.73(+0.36%)
Mar 29, 2023 205.41 207.16 205.28 205.37 444,417 +1.25(+0.61%)
Mar 28, 2023 202.92 204.28 202.32 204.12 527,442 +0.19(+0.09%)
Mar 27, 2023 201.88 204.30 201.88 203.93 715,384 +2.05(+1.02%)
Mar 24, 2023 200.29 202.09 199.51 201.88 528,610 +1.26(+0.63%)
Mar 23, 2023 198.76 202.71 198.07 200.62 675,834 +3.46(+1.75%)
Mar 22, 2023 199.72 202.27 197.08 197.16 539,130 -3.44(-1.71%)
Mar 21, 2023 198.03 201.45 197.96 200.60 913,375 +2.42(+1.22%)
Mar 20, 2023 193.49 198.37 192.44 198.18 1,384,240 +4.83(+2.50%)
Mar 17, 2023 193.04 195.86 192.46 193.35 936,236 -0.83(-0.43%)
Mar 16, 2023 191.32 195.31 191.32 194.18 456,859 +2.28(+1.19%)
Mar 15, 2023 190.17 192.15 189.49 191.90 522,896 -0.16(-0.08%)
Mar 14, 2023 193.05 194.03 190.75 192.06 564,049 +0.80(+0.42%)
Mar 13, 2023 190.81 193.07 189.60 191.26 492,551 +0.06(+0.03%)
Mar 10, 2023 194.45 194.45 190.56 191.20 507,509 -4.89(-2.49%)
Mar 09, 2023 198.86 200.00 195.38 196.09 348,558 -2.24(-1.13%)
Mar 08, 2023 197.35 198.75 196.28 198.33 499,973 +0.38(+0.19%)
Mar 07, 2023 199.77 201.03 197.22 197.95 481,392 -1.88(-0.94%)
Mar 06, 2023 200.93 202.57 199.64 199.83 379,298 -0.83(-0.41%)
Mar 03, 2023 198.03 200.82 197.44 200.66 543,930 +3.66(+1.86%)
Mar 02, 2023 195.89 197.47 194.77 197.00 406,807 +0.73(+0.37%)
Mar 01, 2023 196.59 198.84 195.70 196.27 514,462 -0.56(-0.28%)
Feb 28, 2023 198.19 198.99 196.51 196.83 631,110 -1.45(-0.73%)
Feb 27, 2023 199.76 200.03 197.66 198.28 405,540 -0.10(-0.05%)
Feb 24, 2023 199.53 199.53 196.94 198.38 640,864 -3.62(-1.79%)
Feb 23, 2023 203.70 204.45 200.85 202.00 519,450 -1.02(-0.50%)
Feb 22, 2023 204.94 205.20 201.93 203.02 685,923 -0.85(-0.42%)
Feb 21, 2023 203.27 205.41 202.62 203.87 668,071 -0.84(-0.41%)
Feb 17, 2023 206.71 206.76 203.84 204.71 767,095 -2.71(-1.31%)
Feb 16, 2023 210.25 211.60 207.25 207.42 507,651 -6.16(-2.88%)
Feb 15, 2023 212.53 214.00 210.42 213.58 624,872 -0.24(-0.11%)
Feb 14, 2023 212.74 215.34 211.86 213.82 582,848 +0.95(+0.45%)
Feb 13, 2023 210.66 213.05 209.44 212.87 723,460 +2.69(+1.28%)
Feb 10, 2023 203.50 211.57 197.84 210.18 1,374,942 +2.09(+1.00%)
Feb 09, 2023 213.79 214.62 207.16 208.09 937,757 -4.27(-2.01%)
Feb 08, 2023 214.23 215.01 211.46 212.36 482,807 -3.48(-1.61%)
Feb 07, 2023 212.78 216.30 210.60 215.84 672,462 +2.11(+0.99%)
Feb 06, 2023 216.15 217.07 212.75 213.73 548,728 -4.00(-1.84%)
Feb 03, 2023 219.08 220.16 216.72 217.73 497,090 -4.64(-2.09%)
Feb 02, 2023 222.90 224.56 221.27 222.37 379,292 +1.64(+0.74%)
Feb 01, 2023 217.22 221.42 216.54 220.73 508,348 +2.68(+1.23%)
Jan 31, 2023 217.24 218.14 216.13 218.05 408,966 +1.86(+0.86%)
Jan 30, 2023 217.90 219.84 215.86 216.19 347,095 -2.33(-1.07%)
Jan 27, 2023 216.94 219.60 216.60 218.52 374,654 +0.63(+0.29%)
Jan 26, 2023 216.10 217.95 215.75 217.89 351,673 +2.94(+1.37%)
Jan 25, 2023 213.83 215.21 211.97 214.95 350,713 -0.56(-0.26%)
Jan 24, 2023 215.02 217.38 213.63 215.51 540,628 +0.00(+0.00%)
Jan 23, 2023 214.60 218.46 212.41 215.51 748,527 +0.60(+0.28%)
Jan 20, 2023 212.25 215.26 210.68 214.91 588,158 +3.27(+1.55%)
Jan 19, 2023 210.67 213.69 210.02 211.64 582,215 -0.68(-0.32%)
Jan 18, 2023 215.19 217.60 211.79 212.32 575,019 -2.16(-1.01%)
Jan 17, 2023 213.89 216.87 213.03 214.48 580,599 +0.57(+0.27%)
Jan 13, 2023 211.58 214.54 211.58 213.91 453,441 +0.97(+0.46%)
Jan 12, 2023 211.05 213.02 209.31 212.94 367,642 +1.27(+0.60%)
Jan 11, 2023 209.01 211.79 208.44 211.67 581,016 +3.67(+1.76%)
Jan 10, 2023 206.49 208.61 206.23 208.00 595,045 -0.31(-0.15%)
Jan 09, 2023 205.51 209.75 205.15 208.31 792,957 +3.00(+1.46%)
Jan 06, 2023 202.08 205.79 199.88 205.31 546,015 +5.27(+2.63%)
Jan 05, 2023 204.65 204.65 199.72 200.04 471,285 -5.52(-2.69%)
Jan 04, 2023 203.65 206.89 202.70 205.56 771,632 +3.64(+1.80%)
Jan 03, 2023 206.72 209.88 201.21 201.92 842,045 -3.52(-1.71%)
Dec 30, 2022 203.56 205.61 202.15 205.44 345,832 +0.06(+0.03%)
Dec 29, 2022 201.66 205.91 201.55 205.38 267,252 +4.25(+2.11%)
Dec 28, 2022 203.78 205.78 200.99 201.13 350,277 -2.94(-1.44%)
Dec 27, 2022 203.81 205.24 202.28 204.07 383,925 +0.35(+0.17%)
Dec 23, 2022 201.83 203.88 200.13 203.72 360,202 +0.29(+0.14%)
Dec 22, 2022 202.60 204.31 200.12 203.43 402,782 -1.38(-0.67%)
Dec 21, 2022 203.32 205.59 202.52 204.81 647,450 +2.07(+1.02%)
Dec 20, 2022 198.86 203.71 198.48 202.74 791,098 +2.25(+1.12%)
Dec 19, 2022 200.75 202.87 198.53 200.49 853,296 -0.16(-0.08%)
Dec 16, 2022 197.77 201.80 196.19 200.65 6,831,006 +0.98(+0.49%)
Dec 15, 2022 202.41 202.70 198.13 199.67 917,559 -1.19(-0.59%)
Dec 14, 2022 202.10 203.89 197.58 200.86 741,763 -1.49(-0.74%)
Dec 13, 2022 209.15 209.15 199.88 202.35 745,034 +2.66(+1.33%)
Dec 12, 2022 197.10 199.71 195.31 199.69 852,196 +2.02(+1.02%)
Dec 09, 2022 197.31 198.95 194.29 197.67 470,923 +0.27(+0.14%)
Dec 08, 2022 196.46 198.36 194.88 197.40 642,079 +1.41(+0.72%)
Dec 07, 2022 198.03 199.21 195.64 195.99 527,399 -1.46(-0.74%)
Dec 06, 2022 197.09 197.72 193.83 197.45 609,146 +0.16(+0.08%)
Dec 05, 2022 200.22 200.36 196.53 197.29 688,913 -4.81(-2.38%)
Dec 02, 2022 200.70 202.96 199.30 202.10 593,596 -2.47(-1.21%)
Dec 01, 2022 203.00 205.38 201.72 204.57 780,745 +4.76(+2.38%)
Nov 30, 2022 195.16 202.76 191.26 199.81 2,729,343 +4.85(+2.49%)
Nov 29, 2022 196.89 197.35 193.46 194.96 381,097 -2.79(-1.41%)
Nov 28, 2022 198.10 199.52 196.94 197.75 488,165 -1.12(-0.56%)
Nov 25, 2022 198.00 199.07 195.90 198.87 282,044 -0.44(-0.22%)
Nov 23, 2022 198.34 200.31 197.90 199.31 402,277 +1.65(+0.83%)
Nov 22, 2022 197.06 198.29 195.00 197.66 453,180 +2.15(+1.10%)
Nov 21, 2022 194.51 196.59 194.51 195.51 431,066 +1.26(+0.65%)
Nov 18, 2022 197.17 197.94 192.83 194.25 458,807 -1.30(-0.66%)
Nov 17, 2022 194.73 196.58 193.13 195.55 537,044 -2.00(-1.01%)
Nov 16, 2022 195.63 197.73 194.05 197.55 473,948 +2.02(+1.03%)
Nov 15, 2022 195.25 196.69 192.98 195.53 520,036 +5.08(+2.67%)
Nov 14, 2022 191.07 193.60 190.27 190.45 556,146 -1.94(-1.01%)
Nov 11, 2022 190.24 193.28 189.75 192.39 576,004 +1.27(+0.66%)
Nov 10, 2022 186.55 191.37 186.41 191.12 865,936 +12.80(+7.18%)
Nov 09, 2022 179.53 181.87 178.13 178.32 603,517 -2.41(-1.33%)
Nov 08, 2022 179.11 183.82 177.90 180.73 620,109 +2.85(+1.60%)
Nov 07, 2022 177.81 178.51 175.20 177.88 592,733 +1.19(+0.67%)
Nov 04, 2022 181.76 182.03 175.28 176.69 858,848 -3.50(-1.94%)
Nov 03, 2022 184.10 185.07 180.00 180.19 500,904 -6.42(-3.44%)
Nov 02, 2022 196.27 186.52 186.61 689,413 -10.36(-5.26%)
Nov 01, 2022 202.05 202.99 196.86 196.97 587,077 -3.49(-1.74%)
Oct 31, 2022 202.37 202.98 199.94 200.46 991,865 -2.91(-1.43%)
Oct 28, 2022 195.19 203.67 193.83 203.37 1,400,528 +17.58(+9.46%)
Oct 27, 2022 184.40 187.00 183.53 185.79 830,528 +0.80(+0.43%)
Oct 26, 2022 186.54 190.10 184.54 184.99 593,250 -2.83(-1.51%)
Oct 25, 2022 183.38 187.94 183.38 187.82 531,677 +5.62(+3.08%)
Oct 24, 2022 180.80 182.91 179.00 182.20 548,644 +3.05(+1.70%)
Oct 21, 2022 177.06 179.67 174.41 179.15 820,225 +0.48(+0.27%)
Oct 20, 2022 182.49 183.85 178.58 178.67 696,766 -3.43(-1.88%)
Oct 19, 2022 181.31 182.81 180.45 182.10 584,012 -0.79(-0.43%)
Oct 18, 2022 183.81 184.71 180.88 182.89 670,924 +3.34(+1.86%)
Oct 17, 2022 177.73 181.20 177.62 179.55 419,371 +5.47(+3.14%)
Oct 14, 2022 179.16 179.66 173.81 174.08 531,892 -2.77(-1.57%)
Oct 13, 2022 171.00 178.62 169.24 176.85 723,334 +1.17(+0.67%)
Oct 12, 2022 175.51 176.67 174.75 175.68 522,566 +0.79(+0.45%)
Oct 11, 2022 177.03 177.55 173.91 174.89 647,278 -2.10(-1.19%)
Oct 10, 2022 178.75 178.75 175.07 176.99 437,815 -0.87(-0.49%)
Oct 07, 2022 180.08 180.68 177.05 177.86 731,836 -4.22(-2.32%)
Oct 06, 2022 184.14 185.04 180.77 182.08 663,013 -1.79(-0.97%)
Oct 05, 2022 182.59 185.14 180.20 183.87 797,651 +0.41(+0.22%)
Oct 04, 2022 174.98 183.65 174.98 183.46 1,061,010 +4.16(+2.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.