VeriSign (VRSN)
216.09
+2.08 (0.97%)
VeriSign is a prominent technology company that operates in the domain of internet infrastructure, specializing in the management of domain names and online security
The company is best known for its role in managing the authoritative registry for several top-level domains, including the popular .com and .net domains. Additionally, VeriSign provides a suite of security services designed to protect websites and networks from various online threats, enhancing the reliability and safety of digital communications. Through its critical services, VeriSign supports the foundational elements of the internet, allowing businesses and individuals to navigate the online landscape with confidence.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 213.80 | 216.30 | 212.89 | 214.01 | 460,394 | 214.01 |
| 1/29/2025 | 213.99 | 214.78 | 212.84 | 213.78 | 467,446 | 213.78 |
| 1/28/2025 | 213.00 | 216.83 | 212.03 | 213.17 | 655,145 | 213.17 |
| 1/27/2025 | 209.94 | 214.79 | 209.79 | 212.69 | 715,212 | 212.69 |
| 1/24/2025 | 206.02 | 210.88 | 206.01 | 210.73 | 563,311 | 210.73 |
| 1/23/2025 | 206.50 | 207.69 | 205.37 | 206.65 | 630,119 | 206.65 |
| 1/22/2025 | 209.09 | 209.66 | 206.93 | 207.13 | 674,474 | 207.13 |
| 1/21/2025 | 209.80 | 211.49 | 207.75 | 210.42 | 781,122 | 210.42 |
| 1/17/2025 | 212.52 | 212.59 | 209.24 | 209.72 | 503,594 | 209.72 |
| 1/16/2025 | 209.67 | 212.01 | 209.50 | 210.69 | 466,765 | 210.69 |
| 1/15/2025 | 209.99 | 211.63 | 209.58 | 210.10 | 599,891 | 210.10 |
| 1/14/2025 | 210.30 | 212.55 | 208.76 | 209.00 | 1,094,847 | 209.00 |
| 1/13/2025 | 206.50 | 209.66 | 205.72 | 209.56 | 758,138 | 209.56 |
| 1/10/2025 | 211.01 | 211.63 | 206.98 | 207.08 | 635,509 | 207.08 |
| 1/08/2025 | 208.16 | 212.05 | 207.00 | 211.67 | 767,194 | 211.67 |
| 1/07/2025 | 212.00 | 213.68 | 208.58 | 209.22 | 872,182 | 209.22 |
| 1/06/2025 | 209.84 | 212.10 | 209.00 | 210.68 | 1,213,973 | 210.68 |
| 1/03/2025 | 205.30 | 206.18 | 203.66 | 205.62 | 851,009 | 205.62 |
| 1/02/2025 | 210.00 | 210.22 | 204.50 | 205.10 | 913,491 | 205.10 |
| 12/31/2024 | 205.10 | 0.00 | 206.96 | 206.96 | 0 | 206.96 |
| 12/30/2024 | 204.47 | 206.22 | 202.64 | 205.10 | 905,204 | 205.10 |
| 12/27/2024 | 204.34 | 206.20 | 201.93 | 203.95 | 569,621 | 203.95 |
| 12/26/2024 | 201.40 | 203.02 | 200.91 | 202.73 | 368,189 | 202.73 |
| 12/24/2024 | 199.54 | 201.67 | 199.54 | 201.48 | 219,382 | 201.48 |
| 12/23/2024 | 200.00 | 201.27 | 197.71 | 199.96 | 532,873 | 199.96 |
| 12/20/2024 | 194.98 | 201.00 | 193.95 | 198.84 | 1,730,917 | 198.84 |
| 12/19/2024 | 191.12 | 194.49 | 191.12 | 194.07 | 283,567 | 194.07 |
| 12/18/2024 | 195.40 | 195.99 | 191.15 | 191.44 | 676,148 | 191.44 |
| 12/17/2024 | 194.51 | 196.18 | 193.56 | 195.21 | 605,050 | 195.21 |
| 12/16/2024 | 196.68 | 197.93 | 195.01 | 195.20 | 468,871 | 195.20 |
| 12/13/2024 | 197.50 | 198.73 | 196.43 | 197.40 | 428,551 | 197.40 |
| 12/12/2024 | 199.44 | 200.86 | 197.00 | 199.10 | 379,253 | 199.10 |
| 12/11/2024 | 201.18 | 202.00 | 199.17 | 200.00 | 653,716 | 200.00 |
| 12/10/2024 | 200.79 | 201.59 | 196.86 | 200.53 | 526,813 | 200.53 |
| 12/09/2024 | 194.32 | 202.74 | 193.74 | 200.46 | 848,913 | 200.46 |
| 12/06/2024 | 189.88 | 191.95 | 189.65 | 191.14 | 441,369 | 191.14 |
| 12/05/2024 | 187.23 | 189.09 | 185.69 | 188.96 | 583,363 | 188.96 |
| 12/04/2024 | 188.16 | 189.26 | 185.44 | 187.00 | 505,788 | 187.00 |
| 12/03/2024 | 192.06 | 192.48 | 187.82 | 187.99 | 729,917 | 187.99 |
| 12/02/2024 | 187.00 | 192.85 | 185.65 | 192.49 | 1,041,304 | 192.49 |
| 11/29/2024 | 191.06 | 191.62 | 187.12 | 187.18 | 560,503 | 187.18 |
| 11/27/2024 | 185.33 | 195.13 | 185.33 | 191.63 | 888,793 | 191.63 |
| 11/26/2024 | 182.45 | 185.31 | 181.85 | 185.16 | 710,405 | 185.16 |
| 11/25/2024 | 182.56 | 183.54 | 180.95 | 181.91 | 1,060,509 | 181.91 |
| 11/22/2024 | 184.91 | 186.00 | 180.67 | 180.77 | 651,596 | 180.77 |
| 11/21/2024 | 182.27 | 185.15 | 180.70 | 184.90 | 456,524 | 184.90 |
| 11/20/2024 | 177.99 | 183.28 | 177.95 | 181.41 | 477,627 | 181.41 |
| 11/19/2024 | 177.52 | 179.50 | 176.62 | 178.25 | 476,456 | 178.25 |
| 11/18/2024 | 180.10 | 181.00 | 178.28 | 179.20 | 628,142 | 179.20 |
| 11/15/2024 | 184.32 | 185.84 | 180.36 | 180.88 | 666,749 | 180.88 |
| 11/14/2024 | 184.05 | 186.03 | 183.44 | 184.36 | 650,058 | 184.36 |
| 11/13/2024 | 183.66 | 185.14 | 183.05 | 184.99 | 518,423 | 184.99 |
| 11/12/2024 | 184.62 | 185.12 | 183.39 | 184.04 | 494,354 | 184.04 |
| 11/11/2024 | 184.21 | 186.59 | 184.07 | 185.10 | 430,882 | 185.10 |
| 11/08/2024 | 186.27 | 186.60 | 183.30 | 183.56 | 467,397 | 183.56 |
| 11/07/2024 | 186.58 | 187.47 | 185.77 | 185.96 | 663,499 | 185.96 |
| 11/06/2024 | 182.96 | 186.72 | 182.21 | 186.58 | 1,110,610 | 186.58 |
| 11/05/2024 | 177.51 | 179.37 | 177.02 | 179.15 | 589,747 | 179.15 |
| 11/04/2024 | 176.69 | 177.90 | 175.90 | 177.86 | 538,124 | 177.86 |
| 11/01/2024 | 176.16 | 177.85 | 175.62 | 176.68 | 850,270 | 176.68 |
| 10/31/2024 | 177.35 | 179.17 | 176.40 | 176.84 | 716,509 | 176.84 |