Verizon Communications Inc (VZ) — 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	46.34	47.06	46.09	47.06	+0.15%	20,532,600
2026-08-06	47.20	47.48	46.58	46.99	+1.12%	24,297,000
2026-08-05	46.00	46.91	45.09	46.47	-0.87%	39,580,600
2026-08-04	47.00	47.08	46.06	46.88	-1.01%	23,748,600
2026-08-03	47.32	47.81	47.15	47.36	+1.17%	23,007,900
2026-07-31	45.90	46.91	45.47	46.81	+1.52%	28,291,300
2026-07-30	46.40	47.09	45.73	46.11	-2.35%	20,937,900
2026-07-29	48.48	48.54	45.70	47.22	-2.01%	41,396,200
2026-07-28	47.85	49.01	47.80	48.19	+1.84%	29,692,600
2026-07-27	46.38	47.56	46.32	47.32	+2.03%	30,409,500
2026-07-24	44.08	46.44	43.73	46.38	+5.84%	40,755,200
2026-07-23	44.16	44.58	43.78	43.82	-1.06%	28,013,500
2026-07-22	45.04	45.12	44.16	44.29	+1.16%	23,734,300
2026-07-21	43.25	43.87	42.89	43.78	+0.64%	20,340,100
2026-07-20	43.28	43.66	43.14	43.50	-0.21%	21,344,400
2026-07-17	44.64	45.02	43.27	43.59	-0.66%	31,014,400
2026-07-16	43.00	44.22	42.89	43.88	+2.45%	25,260,300
2026-07-15	42.27	43.34	42.21	42.83	+0.85%	23,029,200
2026-07-14	42.64	42.81	42.21	42.47	-0.49%	17,515,400
2026-07-13	42.66	42.85	42.35	42.68	+1.33%	24,782,000
2026-07-10	41.61	42.44	41.34	42.12	-0.28%	27,705,400
2026-07-09	42.20	42.34	41.66	42.24	-0.49%	28,215,800
2026-07-08	42.48	43.24	42.25	42.45	-0.33%	23,082,100
2026-07-07	42.70	43.50	42.42	42.59	+1.24%	34,682,400
2026-07-06	42.90	43.16	41.63	42.07	-1.15%	55,342,900
2026-07-02	42.24	43.08	40.76	42.56	+1.36%	59,019,100
2026-07-01	42.39	42.80	41.49	41.99	-0.83%	57,139,600
2026-06-30	44.22	44.36	42.00	42.34	-3.99%	60,542,600
2026-06-29	45.57	45.85	42.78	44.10	-5.24%	55,387,600
2026-06-26	46.20	46.59	46.00	46.54	+1.02%	38,132,700
2026-06-25	45.54	46.26	45.33	46.07	+0.85%	17,584,000
2026-06-24	46.46	46.80	45.43	45.68	-2.25%	25,280,100
2026-06-23	45.71	46.85	45.40	46.73	+3.02%	23,019,100
2026-06-22	45.37	45.89	45.15	45.36	-0.02%	19,293,000
2026-06-18	45.79	46.06	45.36	45.37	-1.03%	66,305,300
2026-06-17	46.51	46.61	45.23	45.84	-1.90%	33,481,500
2026-06-16	47.10	47.40	46.31	46.73	-0.72%	20,698,400
2026-06-15	47.32	47.75	47.02	47.07	-2.16%	24,208,500
2026-06-12	47.41	48.21	47.00	48.11	+2.49%	21,956,900
2026-06-11	47.35	48.06	46.90	46.94	-0.02%	26,889,400
2026-06-10	46.46	47.03	45.95	46.95	+2.56%	25,239,500
2026-06-09	45.29	46.09	44.79	45.78	+0.75%	24,758,100
2026-06-08	45.30	45.83	45.10	45.44	+0.15%	18,994,700
2026-06-05	45.24	46.11	45.00	45.37	+1.11%	23,121,400
2026-06-04	47.14	47.34	44.30	44.87	-3.82%	33,072,500
2026-06-03	47.45	47.55	46.14	46.65	-2.55%	27,861,900
2026-06-02	47.78	48.14	47.27	47.87	+0.29%	14,902,900
2026-06-01	47.50	48.04	47.47	47.73	-0.17%	14,647,700
2026-05-29	48.06	48.16	47.34	47.81	-0.42%	40,404,700
2026-05-28	48.48	48.49	47.77	48.01	-0.48%	20,714,100
2026-05-27	48.43	48.96	48.12	48.24	-0.52%	15,109,800
2026-05-26	48.29	48.69	47.86	48.49	+0.29%	23,013,700
2026-05-22	48.50	48.52	48.05	48.35	+0.17%	14,717,700
2026-05-21	47.61	48.28	47.38	48.27	+0.94%	15,841,900
2026-05-20	47.73	48.09	47.49	47.82	+0.17%	16,714,600
2026-05-19	46.81	47.79	46.79	47.74	+2.10%	24,593,800
2026-05-18	46.60	47.02	45.81	46.76	+0.84%	25,427,400
2026-05-15	47.48	47.49	46.34	46.37	-1.47%	23,356,600
2026-05-14	47.46	47.50	46.91	47.06	-0.32%	16,585,100
2026-05-13	47.89	48.28	47.17	47.21	-1.50%	21,212,800
2026-05-12	47.70	48.18	47.27	47.93	+1.48%	18,131,900
2026-05-11	47.50	47.99	46.97	47.23	-0.23%	18,560,100
2026-05-05	47.54	47.79	47.20	47.34	-0.48%	12,118,196
2026-05-04	47.82	47.88	47.33	47.57	-1.12%	18,080,100
2026-05-01	48.29	48.49	47.81	48.11	+0.17%	24,123,000
2026-04-30	46.86	48.05	46.83	48.03	+3.05%	34,708,800
2026-04-29	47.18	47.53	46.26	46.61	-1.33%	24,195,700
2026-04-28	47.99	48.18	46.60	47.24	+0.30%	28,369,800
2026-04-27	47.43	48.65	46.74	47.10	+1.55%	37,920,100
2026-04-24	47.06	47.34	46.38	46.38	-1.78%	26,602,300
2026-04-23	46.48	47.52	46.30	47.22	+2.70%	22,750,200
2026-04-22	45.88	46.15	45.17	45.98	-0.63%	22,129,500
2026-04-21	46.52	47.02	46.13	46.27	-0.37%	28,978,400
2026-04-20	46.59	46.97	46.26	46.44	-0.24%	16,608,100
2026-04-17	46.11	46.89	46.08	46.55	-0.49%	20,004,700
2026-04-16	45.23	46.86	45.04	46.78	+3.89%	26,004,100
2026-04-15	45.33	45.39	44.93	45.03	-0.99%	26,230,300
2026-04-14	44.77	45.48	44.27	45.48	+0.13%	31,187,400
2026-04-13	46.09	46.09	45.04	45.42	-1.35%	32,920,900
2026-04-10	47.09	47.10	45.95	46.04	-3.64%	25,248,600
2026-04-09	47.81	48.17	47.26	47.78	-0.54%	29,376,900
2026-04-08	47.88	48.16	47.12	48.04	-1.19%	34,143,200
2026-04-07	49.10	49.23	48.53	48.62	-1.08%	21,945,900
2026-04-06	49.40	49.73	49.03	49.15	-0.51%	17,542,700
2026-04-02	49.81	49.90	49.28	49.40	+0.02%	22,737,800
2026-04-01	50.07	50.17	49.17	49.39	-1.61%	28,398,900
2026-03-31	50.55	50.55	49.74	50.20	-0.20%	30,514,900
2026-03-30	50.87	50.92	50.15	50.30	-0.02%	23,797,600
2026-03-27	51.00	51.45	50.28	50.31	-0.85%	26,273,400
2026-03-26	50.57	51.25	50.43	50.74	+0.73%	24,423,300
2026-03-25	50.65	50.83	50.29	50.37	-1.06%	21,920,200
2026-03-24	50.55	51.68	50.48	50.91	+0.65%	20,264,600
2026-03-23	50.04	50.75	49.62	50.58	+1.20%	26,390,300
2026-03-20	49.74	50.46	49.49	49.98	+1.01%	67,321,800
2026-03-19	49.59	50.29	48.91	49.48	-0.22%	31,234,700
2026-03-18	50.37	50.48	49.38	49.59	-1.84%	32,972,500
2026-03-17	51.30	51.30	50.36	50.52	-0.88%	23,765,200
2026-03-16	51.36	51.46	50.75	50.97	-0.80%	20,017,500
2026-03-13	50.95	51.67	50.95	51.38	+1.48%	21,780,900
2026-03-12	50.45	50.95	49.81	50.63	-0.10%	26,296,100
2026-03-11	50.88	50.88	50.06	50.68	-0.06%	21,554,200
2026-03-10	50.31	50.82	50.02	50.71	+0.52%	20,031,300
2026-03-09	51.00	51.10	50.36	50.45	-1.31%	29,057,400
2026-03-06	51.09	51.25	50.41	51.12	-0.12%	23,562,600
2026-03-05	50.97	51.32	50.34	51.18	-0.04%	27,534,300
2026-03-04	50.41	51.41	50.15	51.20	+0.65%	22,816,000
2026-03-03	49.73	51.10	49.37	50.87	+1.78%	31,586,900
2026-03-02	49.98	50.26	49.63	49.98	-0.32%	23,725,700
2026-02-27	49.36	50.15	49.23	50.14	+2.56%	34,693,500
2026-02-26	49.26	49.49	48.87	48.89	-0.69%	23,662,600
2026-02-25	49.65	49.85	49.17	49.23	-1.26%	21,693,000
2026-02-24	49.78	50.08	49.39	49.86	+0.36%	23,816,700
2026-02-23	49.35	50.48	49.25	49.68	+0.87%	30,113,000
2026-02-20	49.03	49.34	48.53	49.25	+1.25%	25,456,700
2026-02-19	48.89	49.15	48.49	48.64	+1.23%	26,530,600
2026-02-18	48.64	48.95	47.83	48.05	-1.80%	29,318,100
2026-02-17	49.30	49.50	48.78	48.93	-0.16%	24,327,500
2026-02-13	49.16	49.43	48.63	49.01	-0.91%	31,998,500
2026-02-12	48.90	50.24	48.90	49.46	+1.00%	56,131,100
2026-02-11	47.18	49.14	47.17	48.97	+3.33%	48,933,100
2026-02-10	47.02	47.79	46.77	47.39	+0.79%	32,147,000
2026-02-09	46.16	47.07	45.82	47.02	+1.53%	26,954,800
2026-02-06	46.97	47.25	46.06	46.31	-1.68%	36,094,600
2026-02-05	47.21	47.58	46.65	47.10	+0.19%	42,866,500
2026-02-04	46.78	47.55	46.17	47.01	+1.64%	46,213,100
2026-02-03	44.64	46.76	44.50	46.25	+3.68%	60,299,100
2026-02-02	44.58	45.48	43.88	44.61	+0.20%	64,539,400
2026-01-30	42.01	44.63	41.38	44.52	+11.83%	123,584,700
2026-01-29	39.58	40.30	39.48	39.81	+1.01%	44,347,500
2026-01-28	39.41	39.86	39.36	39.41	+0.23%	24,412,500
2026-01-27	39.66	39.68	39.19	39.32	-0.76%	26,108,800
2026-01-26	39.68	39.80	39.53	39.62	+0.25%	21,081,800
2026-01-23	39.45	39.56	39.06	39.52	+0.10%	21,849,400
2026-01-22	39.32	39.69	39.25	39.48	+0.61%	18,880,500
2026-01-21	39.10	39.32	38.96	39.24	+0.41%	21,158,800
2026-01-20	38.89	39.22	38.68	39.08	+0.44%	30,650,900
2026-01-16	39.10	39.35	38.90	38.91	-1.14%	38,980,200
2026-01-15	39.83	39.86	39.24	39.36	-1.18%	26,483,000
2026-01-14	39.12	39.85	39.10	39.83	+2.10%	25,714,700
2026-01-13	39.84	39.92	38.80	39.01	-2.08%	37,255,500
2026-01-12	39.82	40.06	39.51	39.84	-1.53%	31,259,300
2026-01-09	40.57	40.76	40.29	40.46	-0.27%	32,108,600
2026-01-08	40.17	40.73	40.06	40.57	+1.10%	28,103,000
2026-01-07	40.55	40.80	39.99	40.13	-0.42%	26,834,100
2026-01-06	40.34	40.46	39.99	40.30	+0.17%	32,758,400
2026-01-05	40.43	40.52	39.83	40.23	-0.72%	43,091,700
2026-01-02	40.77	40.90	40.30	40.52	-0.52%	30,856,800
2025-12-31	40.71	40.96	40.67	40.73	+0.07%	17,454,800
2025-12-30	40.48	40.77	40.42	40.70	+0.54%	15,581,300
2025-12-29	40.51	40.70	40.38	40.48	+0.00%	16,846,700
2025-12-26	40.27	40.54	40.27	40.48	+0.40%	11,875,400
2025-12-24	39.93	40.34	39.89	40.32	+1.00%	7,949,500
2025-12-23	40.00	40.20	39.87	39.92	-0.15%	19,761,800
2025-12-22	39.72	40.06	39.66	39.98	+0.40%	21,111,600
2025-12-19	40.14	40.24	39.81	39.82	-1.46%	53,345,100
2025-12-18	40.78	40.91	40.39	40.41	-1.15%	18,822,600
2025-12-17	40.78	40.90	40.47	40.88	+0.32%	22,316,100
2025-12-16	40.90	41.00	40.65	40.75	-0.12%	22,709,800
2025-12-15	40.90	41.31	40.80	40.80	-0.22%	34,725,800
2025-12-12	40.22	40.98	40.10	40.89	+1.67%	20,600,000
2025-12-11	40.00	40.55	39.97	40.22	+0.75%	21,895,000
2025-12-10	40.20	40.26	39.68	39.92	-0.55%	40,053,400
2025-12-09	41.23	41.48	40.11	40.14	-2.81%	31,770,600
2025-12-08	41.75	41.75	40.92	41.30	-0.94%	22,932,000
2025-12-05	41.26	42.06	41.24	41.69	+1.04%	27,802,700
2025-12-04	40.86	41.35	40.67	41.26	+1.45%	28,382,300
2025-12-03	40.74	41.32	40.66	40.67	+0.15%	19,910,700
2025-12-02	40.75	40.76	40.36	40.61	-0.32%	23,194,100
2025-12-01	40.96	41.09	40.68	40.74	-0.90%	19,655,900
2025-11-28	40.82	41.13	40.71	41.11	+0.56%	9,926,300
2025-11-26	40.59	40.97	40.56	40.88	+0.71%	15,186,100
2025-11-25	40.59	40.80	40.41	40.59	+0.95%	24,375,300
2025-11-24	41.35	41.46	40.15	40.21	-2.47%	44,805,100
2025-11-21	40.67	41.61	40.42	41.23	+1.15%	32,037,600
2025-11-20	41.15	41.44	40.65	40.76	-1.04%	32,173,600
2025-11-19	41.50	41.61	40.94	41.19	-0.70%	21,895,000
2025-11-18	41.03	41.50	40.99	41.48	+1.15%	24,067,500
2025-11-17	41.06	41.28	40.88	41.01	-0.12%	21,620,800
2025-11-14	41.32	41.42	40.65	41.06	-0.12%	29,368,500
2025-11-13	40.84	41.73	40.74	41.11	+0.76%	30,487,400
2025-11-12	40.78	40.96	40.74	40.80	+0.25%	17,834,000
2025-11-11	40.05	40.78	40.04	40.70	+2.13%	25,360,900
2025-11-10	39.90	40.15	39.57	39.85	-0.45%	22,414,400
2025-11-07	39.94	40.32	39.66	40.03	+0.53%	28,389,500
2025-11-06	39.52	39.89	39.38	39.82	+0.33%	30,949,700
2025-11-05	39.33	39.77	39.26	39.69	+0.94%	22,947,100
2025-11-04	39.57	39.67	39.17	39.32	-0.38%	33,632,800
2025-11-03	39.51	39.61	38.84	39.47	-0.68%	39,851,100
2025-10-31	38.98	39.96	38.78	39.74	+2.00%	52,181,800
2025-10-30	40.02	40.19	38.77	38.96	-3.11%	47,371,000
2025-10-29	40.93	41.32	39.67	40.21	+2.26%	53,730,200
2025-10-28	39.15	39.52	38.95	39.32	+0.23%	30,719,200
2025-10-27	38.81	39.29	38.77	39.23	+1.06%	27,487,200
2025-10-24	38.60	38.92	38.54	38.82	+1.09%	27,485,700
2025-10-23	39.79	39.86	38.39	38.40	-3.52%	52,663,600
2025-10-22	39.57	40.21	38.92	39.80	-1.24%	31,009,500
2025-10-21	40.63	40.78	40.13	40.30	-1.23%	29,881,700
2025-10-20	40.70	40.87	40.35	40.80	+0.62%	28,079,200
2025-10-17	40.50	40.66	40.21	40.55	+0.47%	20,523,500
2025-10-16	40.42	40.57	40.18	40.36	-0.05%	16,751,200
2025-10-15	40.42	40.56	40.24	40.38	-0.42%	18,233,200
2025-10-14	39.80	40.58	39.76	40.55	+2.01%	22,346,100
2025-10-13	39.75	40.16	39.41	39.75	-0.25%	26,453,700
2025-10-10	40.25	40.61	39.82	39.85	-2.40%	38,107,700
2025-10-09	41.35	41.36	40.73	40.83	-1.19%	34,868,200
2025-10-08	41.54	41.54	41.06	41.32	-0.19%	35,601,000
2025-10-07	41.61	41.86	41.34	41.40	-0.10%	34,001,300
2025-10-06	43.25	43.38	41.35	41.44	-5.11%	75,944,200
2025-10-03	43.44	43.93	43.40	43.67	+0.62%	18,016,000
2025-10-02	43.58	43.72	43.22	43.40	-0.98%	21,550,100
2025-10-01	43.92	44.09	43.45	43.83	-0.27%	19,921,900
2025-09-30	43.24	43.97	43.19	43.95	+1.62%	24,399,100
2025-09-29	43.60	43.65	43.09	43.25	-0.83%	15,854,500
2025-09-26	43.65	43.71	43.45	43.61	+0.60%	12,456,200
2025-09-25	43.24	43.77	43.24	43.35	+0.39%	19,012,200
2025-09-24	43.20	43.39	42.96	43.18	-0.39%	21,162,400
2025-09-23	43.16	43.38	42.96	43.35	+0.44%	16,796,400
2025-09-22	43.38	43.52	42.98	43.16	-0.74%	18,507,700
2025-09-19	43.79	43.79	43.46	43.48	-0.44%	29,164,200
2025-09-18	43.88	43.95	43.58	43.67	-1.22%	16,507,300
2025-09-17	43.87	44.41	43.86	44.21	+1.07%	14,414,000
2025-09-16	43.87	43.95	43.30	43.74	-0.30%	16,173,600
2025-09-15	44.05	44.25	43.77	43.87	-0.23%	15,034,700
2025-09-12	44.01	44.09	43.77	43.97	-0.39%	13,723,500
2025-09-11	43.61	44.15	43.51	44.14	+1.49%	15,510,600
2025-09-10	43.49	43.67	43.01	43.49	-0.18%	14,807,800
2025-09-09	43.36	43.74	43.35	43.57	+0.58%	15,595,500
2025-09-08	42.98	43.62	42.94	43.32	-2.39%	30,273,900
2025-09-05	44.10	44.47	44.02	44.38	+0.45%	13,406,700
2025-09-04	44.07	44.42	43.93	44.18	+1.01%	14,480,500
2025-09-03	43.50	43.74	42.88	43.74	-0.14%	21,828,500
2025-09-02	44.16	44.48	43.51	43.80	-0.97%	21,123,700
2025-08-29	43.97	44.29	43.93	44.23	+0.68%	14,792,700
2025-08-28	44.10	44.19	43.69	43.93	-0.77%	15,842,800
2025-08-27	44.02	44.28	43.88	44.27	+0.71%	12,046,600
2025-08-26	44.11	44.42	43.75	43.96	-0.61%	17,328,200
2025-08-25	44.44	44.48	43.96	44.23	-0.47%	16,021,200
2025-08-22	45.15	45.43	44.25	44.44	-1.31%	19,123,700
2025-08-21	44.98	45.21	44.87	45.03	-0.07%	11,866,800
2025-08-20	45.08	45.75	44.95	45.06	+0.27%	20,982,100
2025-08-19	44.51	45.07	44.47	44.94	+1.24%	17,944,200
2025-08-18	44.35	44.60	44.22	44.39	+0.34%	12,692,100
2025-08-15	43.57	44.44	43.43	44.24	+1.70%	21,239,200
2025-08-14	43.76	43.79	43.33	43.50	-0.48%	10,582,800
2025-08-13	43.20	43.84	43.00	43.71	+1.06%	14,327,700
2025-08-12	43.34	43.65	43.21	43.25	+0.16%	12,469,300
2025-08-11	43.23	43.53	42.99	43.18	+0.07%	12,914,900
2025-08-08	43.10	43.36	43.03	43.15	+0.47%	13,057,000
2025-08-07	42.50	43.03	42.17	42.95	+1.42%	15,543,400
2025-08-06	42.80	42.80	42.31	42.35	-0.75%	17,812,000

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+5.99%). Worst month: Apr (-3.31%). Based on 5 years of daily data (2022–2026).

Jan+5.09%
Feb+1.87%
Mar+2.44%
Apr-3.31%
May-0.52%
Jun-2.11%
Jul-0.53%
Aug+3.35%
Sep-0.69%
Oct-2.53%
Nov+5.99%
Dec-2.08%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Verizon Communications Inc's (VZ) latest close?

47.06 on 2026-08-07, from the Closelook data lake's daily price record.

What is VZ's 52-week high and low?

51.68 high and 38.39 low over the trailing 52 weeks, as of 2026-08-07.

What is Verizon Communications Inc's strongest and weakest month historically?

Historically, VZ's strongest calendar month has been Nov (average +5.99%) and its weakest Apr (average -3.31%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 962 daily bars in the Closelook data lake.