VeriSign Inc (VRSN) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 294.32 | 296.15 | 291.76 | 294.56 | +0.69% | 556,600 |
| 2026-08-06 | 293.82 | 297.97 | 289.57 | 292.53 | -0.30% | 615,700 |
| 2026-08-05 | 302.13 | 302.60 | 292.37 | 293.41 | -1.94% | 1,049,100 |
| 2026-08-04 | 294.65 | 300.62 | 293.29 | 299.20 | +0.10% | 821,300 |
| 2026-08-03 | 292.20 | 303.00 | 289.51 | 298.89 | +3.06% | 861,500 |
| 2026-07-31 | 283.66 | 294.12 | 280.35 | 290.02 | +1.20% | 1,108,600 |
| 2026-07-30 | 282.26 | 288.41 | 278.96 | 286.58 | -1.49% | 744,800 |
| 2026-07-29 | 282.98 | 295.36 | 282.98 | 290.92 | +3.48% | 862,800 |
| 2026-07-28 | 280.73 | 284.35 | 278.16 | 281.15 | +2.30% | 720,100 |
| 2026-07-27 | 284.79 | 284.80 | 272.92 | 274.82 | -1.85% | 821,900 |
| 2026-07-24 | 263.82 | 280.45 | 256.83 | 280.00 | +7.04% | 2,091,400 |
| 2026-07-23 | 263.23 | 266.00 | 255.21 | 261.58 | -0.38% | 1,111,200 |
| 2026-07-22 | 269.05 | 269.05 | 260.16 | 262.59 | -1.34% | 760,200 |
| 2026-07-21 | 274.21 | 276.94 | 265.06 | 266.15 | -4.13% | 1,101,288 |
| 2026-07-20 | 277.66 | 280.59 | 275.53 | 277.61 | -0.02% | 680,887 |
| 2026-07-17 | 273.60 | 278.90 | 273.19 | 277.66 | +0.89% | 648,100 |
| 2026-07-16 | 275.05 | 278.51 | 269.80 | 275.22 | +1.74% | 710,500 |
| 2026-07-15 | 268.61 | 271.77 | 266.93 | 270.52 | +0.62% | 831,200 |
| 2026-07-14 | 266.17 | 270.49 | 265.16 | 268.85 | -0.54% | 513,100 |
| 2026-07-13 | 272.00 | 273.44 | 269.27 | 270.31 | +0.07% | 457,700 |
| 2026-07-10 | 271.74 | 272.07 | 267.35 | 270.11 | +0.05% | 369,700 |
| 2026-07-09 | 264.55 | 270.06 | 262.20 | 269.98 | +0.90% | 801,400 |
| 2026-07-08 | 265.58 | 272.00 | 265.33 | 267.58 | +0.30% | 844,900 |
| 2026-07-07 | 264.68 | 269.34 | 262.12 | 266.78 | +2.95% | 733,200 |
| 2026-07-06 | 255.14 | 259.33 | 253.96 | 259.13 | +1.05% | 692,100 |
| 2026-07-02 | 254.71 | 259.66 | 254.31 | 256.43 | +0.21% | 631,000 |
| 2026-07-01 | 255.83 | 259.73 | 254.31 | 255.90 | +1.73% | 635,700 |
| 2026-06-30 | 250.29 | 253.45 | 247.26 | 251.56 | -0.37% | 731,600 |
| 2026-06-29 | 257.45 | 260.00 | 249.33 | 252.49 | -1.22% | 888,600 |
| 2026-06-26 | 253.96 | 256.21 | 252.62 | 255.62 | +1.90% | 1,051,600 |
| 2026-06-25 | 248.49 | 256.55 | 245.17 | 250.85 | -0.49% | 744,100 |
| 2026-06-24 | 246.74 | 254.30 | 245.79 | 252.08 | +1.97% | 1,133,800 |
| 2026-06-23 | 250.00 | 251.04 | 245.37 | 247.22 | -0.19% | 1,180,300 |
| 2026-06-22 | 261.06 | 264.39 | 244.74 | 247.69 | -6.40% | 1,691,200 |
| 2026-06-18 | 267.44 | 267.99 | 262.13 | 264.64 | -0.11% | 1,820,900 |
| 2026-06-17 | 270.45 | 271.19 | 263.80 | 264.92 | -3.27% | 612,700 |
| 2026-06-16 | 273.40 | 276.35 | 272.22 | 273.87 | +0.33% | 554,700 |
| 2026-06-15 | 279.21 | 280.49 | 269.42 | 272.96 | -2.48% | 778,100 |
| 2026-06-12 | 280.02 | 281.74 | 278.61 | 279.89 | +0.11% | 513,900 |
| 2026-06-11 | 287.65 | 287.65 | 278.81 | 279.57 | -2.96% | 700,500 |
| 2026-06-10 | 283.79 | 289.65 | 281.42 | 288.09 | +1.48% | 972,400 |
| 2026-06-09 | 283.54 | 287.67 | 280.38 | 283.89 | +0.17% | 739,900 |
| 2026-06-08 | 290.20 | 292.51 | 283.05 | 283.41 | -3.90% | 962,100 |
| 2026-06-05 | 292.97 | 295.83 | 291.06 | 294.92 | +0.38% | 516,700 |
| 2026-06-04 | 299.99 | 300.19 | 293.62 | 293.79 | -1.11% | 475,000 |
| 2026-06-03 | 296.94 | 299.08 | 292.67 | 297.08 | -0.11% | 492,400 |
| 2026-06-02 | 293.45 | 302.97 | 292.48 | 297.41 | +0.28% | 933,900 |
| 2026-06-01 | 286.11 | 299.49 | 285.42 | 296.59 | +3.93% | 888,600 |
| 2026-05-29 | 296.59 | 296.59 | 281.99 | 285.38 | -3.63% | 1,819,700 |
| 2026-05-28 | 296.24 | 298.57 | 294.90 | 296.14 | +0.17% | 547,000 |
| 2026-05-27 | 305.30 | 305.52 | 295.01 | 295.65 | -3.65% | 877,800 |
| 2026-05-26 | 310.12 | 311.41 | 305.95 | 306.86 | -1.01% | 773,100 |
| 2026-05-22 | 305.92 | 312.48 | 304.91 | 310.00 | +1.33% | 896,500 |
| 2026-05-21 | 300.10 | 308.79 | 296.83 | 305.93 | +0.97% | 1,015,300 |
| 2026-05-20 | 300.09 | 305.56 | 298.02 | 303.00 | +0.12% | 686,300 |
| 2026-05-19 | 303.83 | 308.40 | 301.90 | 302.63 | -0.88% | 797,800 |
| 2026-05-18 | 297.91 | 307.80 | 295.63 | 305.31 | +2.60% | 755,300 |
| 2026-05-15 | 293.12 | 298.11 | 293.02 | 297.57 | +1.58% | 684,486 |
| 2026-05-14 | 294.46 | 297.83 | 292.00 | 292.95 | -0.74% | 600,515 |
| 2026-05-13 | 285.60 | 296.01 | 284.29 | 295.14 | +3.27% | 812,423 |
| 2026-05-12 | 287.60 | 287.60 | 281.94 | 285.80 | -0.23% | 849,826 |
| 2026-05-11 | 286.68 | 288.54 | 283.75 | 286.47 | -0.60% | 1,001,228 |
| 2026-05-08 | 276.76 | 288.89 | 273.51 | 288.21 | +3.50% | 907,409 |
| 2026-05-07 | 274.72 | 280.70 | 274.72 | 278.47 | +0.98% | 1,029,768 |
| 2026-05-06 | 272.47 | 277.97 | 270.27 | 275.76 | -0.00% | 1,025,744 |
| 2026-05-05 | 272.18 | 276.27 | 271.04 | 275.77 | +0.59% | 528,787 |
| 2026-05-04 | 270.84 | 276.57 | 270.84 | 274.15 | +0.63% | 499,188 |
| 2026-05-01 | 271.09 | 273.78 | 269.73 | 272.44 | +1.41% | 589,520 |
| 2026-04-30 | 272.11 | 272.11 | 265.99 | 268.66 | -1.44% | 801,580 |
| 2026-04-29 | 269.63 | 272.66 | 268.84 | 272.60 | +0.81% | 461,777 |
| 2026-04-28 | 270.86 | 274.26 | 269.12 | 270.40 | +0.93% | 771,299 |
| 2026-04-27 | 267.38 | 271.97 | 264.36 | 267.90 | -0.48% | 916,725 |
| 2026-04-24 | 276.53 | 276.95 | 253.50 | 269.20 | -2.80% | 1,713,812 |
| 2026-04-23 | 269.70 | 277.20 | 265.77 | 276.95 | +2.64% | 1,036,820 |
| 2026-04-22 | 270.66 | 271.35 | 267.81 | 269.83 | +0.02% | 747,663 |
| 2026-04-21 | 275.81 | 276.29 | 266.20 | 269.78 | -2.19% | 1,121,713 |
| 2026-04-20 | 274.24 | 278.69 | 273.27 | 275.81 | +0.64% | 621,289 |
| 2026-04-17 | 274.79 | 276.13 | 272.47 | 274.05 | +0.07% | 805,446 |
| 2026-04-16 | 275.27 | 278.19 | 273.03 | 273.85 | -0.51% | 761,805 |
| 2026-04-15 | 268.66 | 276.76 | 268.10 | 275.26 | +2.58% | 1,054,344 |
| 2026-04-14 | 270.06 | 272.00 | 264.24 | 268.34 | -1.14% | 1,007,633 |
| 2026-04-13 | 262.03 | 271.69 | 261.55 | 271.44 | +4.49% | 861,669 |
| 2026-04-10 | 269.85 | 270.10 | 258.78 | 259.78 | -3.74% | 855,232 |
| 2026-04-09 | 271.69 | 272.31 | 267.67 | 269.88 | -0.38% | 736,500 |
| 2026-04-08 | 271.33 | 273.14 | 266.90 | 270.90 | -1.40% | 853,410 |
| 2026-04-07 | 274.00 | 282.53 | 273.40 | 274.75 | +0.09% | 1,332,801 |
| 2026-04-06 | 259.41 | 274.92 | 258.90 | 274.51 | +5.64% | 1,062,776 |
| 2026-04-02 | 254.33 | 260.48 | 251.73 | 259.85 | +3.62% | 1,086,922 |
| 2026-04-01 | 248.19 | 252.00 | 245.48 | 250.77 | +0.97% | 762,378 |
| 2026-03-31 | 250.57 | 252.40 | 246.53 | 248.36 | -0.52% | 1,095,755 |
| 2026-03-30 | 250.48 | 253.86 | 248.40 | 249.67 | +0.88% | 821,163 |
| 2026-03-27 | 249.61 | 249.61 | 245.75 | 247.48 | -1.32% | 714,574 |
| 2026-03-26 | 251.72 | 255.00 | 249.01 | 250.80 | -0.36% | 823,320 |
| 2026-03-25 | 245.61 | 252.48 | 242.66 | 251.70 | +4.38% | 1,297,589 |
| 2026-03-24 | 241.67 | 243.60 | 239.50 | 241.14 | +0.09% | 626,815 |
| 2026-03-23 | 240.30 | 243.00 | 238.21 | 240.92 | +0.06% | 546,879 |
| 2026-03-20 | 239.36 | 241.52 | 237.00 | 240.78 | +0.47% | 1,905,137 |
| 2026-03-19 | 239.97 | 244.49 | 238.32 | 239.65 | +0.32% | 653,731 |
| 2026-03-18 | 239.87 | 242.30 | 238.02 | 238.89 | -1.35% | 634,774 |
| 2026-03-17 | 241.02 | 245.67 | 240.68 | 242.15 | +0.37% | 520,823 |
| 2026-03-16 | 238.79 | 241.40 | 238.35 | 241.26 | +1.11% | 474,248 |
| 2026-03-13 | 235.98 | 238.96 | 234.20 | 238.60 | +1.47% | 478,094 |
| 2026-03-12 | 236.75 | 240.46 | 235.02 | 235.15 | -0.25% | 788,355 |
| 2026-03-11 | 238.76 | 240.81 | 234.28 | 235.73 | -1.21% | 500,434 |
| 2026-03-10 | 240.62 | 242.38 | 236.08 | 238.61 | -1.56% | 579,529 |
| 2026-03-09 | 242.75 | 243.59 | 239.08 | 242.38 | -0.57% | 663,403 |
| 2026-03-06 | 238.77 | 243.91 | 234.94 | 243.78 | +2.13% | 552,993 |
| 2026-03-05 | 238.22 | 241.85 | 236.22 | 238.70 | -0.05% | 984,838 |
| 2026-03-04 | 233.53 | 239.00 | 232.84 | 238.83 | +1.45% | 673,779 |
| 2026-03-03 | 225.34 | 235.99 | 225.34 | 235.42 | +3.23% | 903,420 |
| 2026-03-02 | 226.20 | 230.79 | 225.35 | 228.05 | +0.05% | 721,930 |
| 2026-02-27 | 223.60 | 228.26 | 222.19 | 227.94 | +1.18% | 1,161,435 |
| 2026-02-26 | 215.25 | 225.84 | 215.00 | 225.29 | +5.03% | 948,563 |
| 2026-02-25 | 212.65 | 214.72 | 209.68 | 214.50 | +0.49% | 797,221 |
| 2026-02-24 | 210.74 | 214.97 | 209.54 | 213.45 | +0.93% | 701,600 |
| 2026-02-23 | 214.02 | 214.02 | 210.21 | 211.49 | -2.05% | 1,081,509 |
| 2026-02-20 | 216.34 | 219.55 | 214.68 | 215.91 | -0.33% | 504,147 |
| 2026-02-19 | 217.30 | 218.77 | 214.35 | 216.62 | -0.88% | 720,051 |
| 2026-02-18 | 216.25 | 219.42 | 214.13 | 218.55 | +1.06% | 703,885 |
| 2026-02-17 | 219.09 | 221.93 | 212.84 | 216.25 | -1.27% | 619,382 |
| 2026-02-13 | 216.68 | 220.48 | 214.92 | 219.03 | +0.40% | 760,848 |
| 2026-02-12 | 215.01 | 219.26 | 212.89 | 218.15 | +1.15% | 1,182,100 |
| 2026-02-11 | 220.13 | 220.73 | 212.88 | 215.68 | -2.00% | 696,091 |
| 2026-02-10 | 219.24 | 220.60 | 216.70 | 220.08 | +0.10% | 911,000 |
| 2026-02-09 | 222.85 | 223.78 | 217.35 | 219.87 | -1.92% | 1,203,946 |
| 2026-02-06 | 244.60 | 248.65 | 208.86 | 224.17 | -7.60% | 2,561,591 |
| 2026-02-05 | 242.64 | 248.40 | 241.41 | 242.62 | +0.68% | 1,234,665 |
| 2026-02-04 | 242.76 | 246.87 | 240.16 | 240.97 | -1.07% | 1,265,388 |
| 2026-02-03 | 248.62 | 251.67 | 242.77 | 243.57 | -2.96% | 1,023,119 |
| 2026-02-02 | 244.01 | 251.92 | 243.45 | 251.00 | +2.77% | 729,651 |
| 2026-01-30 | 244.21 | 246.13 | 242.97 | 244.23 | +0.01% | 876,795 |
| 2026-01-29 | 253.29 | 253.76 | 242.42 | 244.21 | -3.66% | 789,414 |
| 2026-01-28 | 249.63 | 254.10 | 249.14 | 253.50 | +1.55% | 562,087 |
| 2026-01-27 | 251.62 | 252.37 | 248.74 | 249.63 | -0.76% | 570,984 |
| 2026-01-26 | 251.13 | 253.59 | 250.16 | 251.54 | +0.38% | 442,204 |
| 2026-01-23 | 251.61 | 253.80 | 249.44 | 250.60 | -0.36% | 412,219 |
| 2026-01-22 | 252.98 | 254.82 | 250.01 | 251.50 | -0.50% | 695,618 |
| 2026-01-21 | 247.87 | 255.64 | 247.87 | 252.77 | +1.87% | 965,698 |
| 2026-01-20 | 246.94 | 251.52 | 245.59 | 248.12 | -0.54% | 834,148 |
| 2026-01-16 | 248.31 | 250.13 | 246.46 | 249.47 | +0.10% | 580,915 |
| 2026-01-15 | 248.93 | 252.00 | 245.16 | 249.22 | -0.04% | 540,226 |
| 2026-01-14 | 246.35 | 250.87 | 246.19 | 249.31 | +1.21% | 496,632 |
| 2026-01-13 | 248.07 | 250.44 | 245.41 | 246.34 | -0.93% | 862,461 |
| 2026-01-12 | 247.78 | 249.46 | 246.49 | 248.66 | -0.11% | 479,952 |
| 2026-01-09 | 247.02 | 250.21 | 246.45 | 248.94 | +0.73% | 373,009 |
| 2026-01-08 | 243.77 | 247.53 | 242.42 | 247.13 | +1.37% | 511,233 |
| 2026-01-07 | 246.57 | 247.19 | 242.76 | 243.78 | -0.98% | 588,571 |
| 2026-01-06 | 240.83 | 247.81 | 239.31 | 246.20 | +2.90% | 581,569 |
| 2026-01-05 | 239.13 | 240.97 | 236.26 | 239.25 | -0.53% | 649,960 |
| 2026-01-02 | 243.08 | 244.12 | 238.33 | 240.53 | -1.00% | 605,818 |
| 2025-12-31 | 245.22 | 245.87 | 242.58 | 242.95 | -1.21% | 513,353 |
| 2025-12-30 | 244.61 | 246.16 | 243.91 | 245.92 | +0.31% | 365,164 |
| 2025-12-29 | 245.45 | 247.43 | 243.34 | 245.15 | -0.47% | 336,692 |
| 2025-12-26 | 245.06 | 246.99 | 245.01 | 246.32 | +0.23% | 198,771 |
| 2025-12-24 | 244.32 | 247.32 | 244.32 | 245.75 | +0.27% | 186,165 |
| 2025-12-23 | 245.06 | 246.43 | 244.38 | 245.08 | -0.44% | 311,631 |
| 2025-12-22 | 244.54 | 247.70 | 243.57 | 246.16 | +0.87% | 480,169 |
| 2025-12-19 | 244.38 | 246.01 | 242.78 | 244.03 | -0.15% | 1,894,805 |
| 2025-12-18 | 243.20 | 247.10 | 241.66 | 244.39 | +0.52% | 803,431 |
| 2025-12-17 | 242.28 | 245.58 | 241.81 | 243.12 | +0.36% | 775,016 |
| 2025-12-16 | 240.33 | 243.48 | 240.33 | 242.25 | +0.15% | 578,497 |
| 2025-12-15 | 242.53 | 244.35 | 237.68 | 241.88 | -0.05% | 914,982 |
| 2025-12-12 | 245.14 | 245.55 | 241.30 | 242.00 | -0.85% | 735,464 |
| 2025-12-11 | 242.45 | 246.99 | 242.45 | 244.07 | +0.72% | 646,177 |
| 2025-12-10 | 242.82 | 244.44 | 240.47 | 242.32 | -0.10% | 1,633,106 |
| 2025-12-09 | 250.07 | 251.44 | 238.88 | 242.57 | -3.34% | 824,923 |
| 2025-12-08 | 249.00 | 251.01 | 247.06 | 250.95 | +0.57% | 629,270 |
| 2025-12-05 | 248.73 | 250.88 | 247.70 | 249.54 | +0.36% | 513,915 |
| 2025-12-04 | 249.94 | 252.47 | 247.57 | 248.64 | -0.52% | 752,517 |
| 2025-12-03 | 253.61 | 255.92 | 248.84 | 249.94 | -1.47% | 1,410,915 |
| 2025-12-02 | 252.62 | 256.36 | 251.08 | 253.67 | +1.06% | 642,405 |
| 2025-12-01 | 251.07 | 254.15 | 249.88 | 251.02 | -0.38% | 969,954 |
| 2025-11-28 | 252.67 | 254.56 | 251.53 | 251.99 | -0.27% | 1,847,270 |
| 2025-11-26 | 255.30 | 255.99 | 251.79 | 252.67 | -1.18% | 680,518 |
| 2025-11-25 | 250.22 | 257.09 | 248.22 | 255.68 | +2.45% | 701,406 |
| 2025-11-24 | 251.54 | 253.05 | 248.10 | 249.57 | -0.74% | 1,428,659 |
| 2025-11-21 | 248.59 | 254.74 | 246.07 | 251.42 | +1.21% | 1,221,028 |
| 2025-11-20 | 248.45 | 249.74 | 246.48 | 248.42 | +1.08% | 2,418,022 |
| 2025-11-19 | 247.75 | 248.74 | 244.13 | 245.76 | -1.55% | 952,415 |
| 2025-11-18 | 249.40 | 252.92 | 247.93 | 249.63 | -0.22% | 896,590 |
| 2025-11-17 | 253.06 | 255.30 | 247.72 | 250.19 | -1.06% | 779,226 |
| 2025-11-14 | 250.90 | 254.86 | 247.45 | 252.88 | +0.54% | 670,562 |
| 2025-11-13 | 250.82 | 255.68 | 250.11 | 251.51 | +0.41% | 1,033,092 |
| 2025-11-12 | 247.09 | 252.82 | 247.09 | 250.49 | +0.73% | 991,609 |
| 2025-11-11 | 246.47 | 249.92 | 246.02 | 248.68 | +0.42% | 535,240 |
| 2025-11-10 | 242.96 | 247.97 | 242.11 | 247.65 | +2.35% | 741,295 |
| 2025-11-07 | 239.60 | 243.18 | 238.75 | 241.97 | +0.99% | 613,036 |
| 2025-11-06 | 241.53 | 243.54 | 237.34 | 239.60 | -1.82% | 807,437 |
| 2025-11-05 | 240.57 | 245.58 | 239.53 | 244.03 | +1.60% | 1,026,716 |
| 2025-11-04 | 244.52 | 245.05 | 237.86 | 240.18 | -1.79% | 863,155 |
| 2025-11-03 | 240.85 | 245.15 | 236.47 | 244.56 | +1.98% | 1,170,435 |
| 2025-10-31 | 235.87 | 240.42 | 233.82 | 239.80 | +1.78% | 946,222 |
| 2025-10-30 | 233.29 | 239.65 | 231.00 | 235.60 | +1.19% | 1,192,732 |
| 2025-10-29 | 238.56 | 240.37 | 231.83 | 232.82 | -3.14% | 1,571,501 |
| 2025-10-28 | 245.18 | 247.22 | 239.31 | 240.37 | -2.77% | 1,114,746 |
| 2025-10-27 | 245.11 | 251.42 | 241.30 | 247.22 | +0.06% | 1,419,869 |
| 2025-10-24 | 254.31 | 256.99 | 225.41 | 247.08 | -1.40% | 3,768,863 |
| 2025-10-23 | 252.79 | 252.79 | 245.25 | 250.58 | -0.54% | 1,385,141 |
| 2025-10-22 | 266.46 | 268.33 | 249.75 | 251.94 | -5.45% | 1,582,737 |
| 2025-10-21 | 266.64 | 269.47 | 265.45 | 266.46 | -0.17% | 605,717 |
| 2025-10-20 | 265.10 | 267.57 | 264.71 | 266.92 | +0.80% | 467,564 |
| 2025-10-17 | 261.08 | 265.31 | 260.34 | 264.79 | +1.92% | 653,974 |
| 2025-10-16 | 265.70 | 266.56 | 259.46 | 259.79 | -2.24% | 712,762 |
| 2025-10-15 | 265.01 | 266.92 | 261.48 | 265.74 | +0.28% | 814,186 |
| 2025-10-14 | 262.92 | 267.68 | 262.77 | 265.01 | +0.36% | 724,256 |
| 2025-10-13 | 260.63 | 264.36 | 258.28 | 264.06 | +1.24% | 554,069 |
| 2025-10-10 | 261.80 | 263.31 | 260.03 | 260.82 | -0.43% | 588,261 |
| 2025-10-09 | 267.94 | 267.94 | 261.01 | 261.95 | -2.21% | 668,908 |
| 2025-10-08 | 270.44 | 270.98 | 265.41 | 267.88 | -0.89% | 578,759 |
| 2025-10-07 | 270.87 | 272.05 | 268.30 | 270.29 | -0.18% | 497,574 |
| 2025-10-06 | 273.61 | 274.08 | 268.39 | 270.78 | -0.81% | 528,447 |
| 2025-10-03 | 274.06 | 274.64 | 271.04 | 272.98 | -0.89% | 502,611 |
| 2025-10-02 | 274.81 | 276.09 | 272.29 | 275.44 | +0.19% | 609,555 |
| 2025-10-01 | 278.43 | 279.87 | 272.56 | 274.92 | -1.66% | 851,472 |
| 2025-09-30 | 284.31 | 285.07 | 273.72 | 279.57 | -1.67% | 1,055,575 |
| 2025-09-29 | 284.50 | 288.12 | 284.11 | 284.31 | -0.04% | 1,119,021 |
| 2025-09-26 | 284.35 | 285.63 | 282.73 | 284.42 | +0.26% | 466,237 |
| 2025-09-25 | 285.15 | 286.52 | 282.90 | 283.69 | -0.55% | 534,160 |
| 2025-09-24 | 287.47 | 287.77 | 283.93 | 285.26 | -0.48% | 366,218 |
| 2025-09-23 | 282.31 | 287.33 | 280.72 | 286.64 | +1.38% | 752,885 |
| 2025-09-22 | 280.69 | 284.02 | 280.25 | 282.74 | +0.16% | 1,001,565 |
| 2025-09-19 | 287.11 | 288.55 | 282.04 | 282.28 | -1.26% | 1,478,549 |
| 2025-09-18 | 286.21 | 290.05 | 285.82 | 285.88 | -0.66% | 639,667 |
| 2025-09-17 | 287.46 | 290.62 | 286.71 | 287.77 | +0.10% | 521,543 |
| 2025-09-16 | 287.46 | 288.64 | 285.45 | 287.47 | -0.17% | 458,589 |
| 2025-09-15 | 286.56 | 290.80 | 286.38 | 287.96 | +0.85% | 745,178 |
| 2025-09-12 | 287.86 | 289.91 | 285.40 | 285.52 | -1.33% | 450,011 |
| 2025-09-11 | 284.70 | 290.82 | 283.73 | 289.37 | +2.08% | 688,226 |
| 2025-09-10 | 284.45 | 288.10 | 282.75 | 283.48 | -0.78% | 555,317 |
| 2025-09-09 | 282.28 | 286.04 | 279.64 | 285.71 | +0.99% | 1,533,969 |
| 2025-09-08 | 281.18 | 284.98 | 280.11 | 282.92 | +1.01% | 848,603 |
| 2025-09-05 | 277.28 | 280.24 | 277.28 | 280.09 | +1.09% | 682,603 |
| 2025-09-04 | 274.00 | 277.48 | 271.48 | 277.08 | +1.08% | 448,131 |
| 2025-09-03 | 273.46 | 274.41 | 270.72 | 274.11 | +0.33% | 425,929 |
| 2025-09-02 | 270.46 | 274.56 | 269.50 | 273.20 | -0.06% | 606,391 |
| 2025-08-29 | 270.97 | 273.38 | 270.97 | 273.37 | +0.50% | 826,717 |
| 2025-08-28 | 272.49 | 273.81 | 271.46 | 272.00 | -0.14% | 726,250 |
| 2025-08-27 | 270.57 | 273.00 | 270.47 | 272.37 | +0.88% | 654,661 |
| 2025-08-26 | 266.95 | 270.25 | 265.87 | 269.99 | +1.35% | 1,189,446 |
| 2025-08-25 | 270.10 | 271.64 | 266.18 | 266.39 | -1.17% | 693,072 |
| 2025-08-22 | 272.41 | 273.50 | 267.87 | 269.55 | -0.99% | 508,956 |
| 2025-08-21 | 271.04 | 273.18 | 270.00 | 272.24 | +0.30% | 477,790 |
| 2025-08-20 | 269.23 | 271.81 | 268.29 | 271.42 | +0.81% | 668,904 |
| 2025-08-19 | 267.59 | 269.60 | 266.22 | 269.23 | +0.59% | 625,538 |
| 2025-08-18 | 270.53 | 270.85 | 266.10 | 267.65 | -0.83% | 560,882 |
| 2025-08-15 | 266.94 | 270.87 | 266.00 | 269.89 | +1.15% | 1,296,424 |
| 2025-08-14 | 267.08 | 267.70 | 264.30 | 266.82 | -0.25% | 859,747 |
| 2025-08-13 | 263.02 | 268.89 | 261.23 | 267.50 | +1.70% | 811,927 |
| 2025-08-12 | 264.50 | 267.42 | 261.88 | 263.02 | -1.65% | 1,460,183 |
| 2025-08-11 | 271.30 | 273.78 | 267.04 | 267.42 | -1.64% | 1,230,064 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+4.88%). Worst month: Feb (-3.09%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is VeriSign Inc's (VRSN) latest close?
294.56 on 2026-08-07, from the Closelook data lake's daily price record.
What is VRSN's 52-week high and low?
312.48 high and 208.86 low over the trailing 52 weeks, as of 2026-08-07.
What is VeriSign Inc's strongest and weakest month historically?
Historically, VRSN's strongest calendar month has been Nov (average +4.88%) and its weakest Feb (average -3.09%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.