VRSN

VeriSign, Inc. Historical Stock Prices

$70.54
*  
0.57
0.81%
Get VRSN Alerts
*Delayed - data as of Jul. 29, 2015  -  Find a broker to begin trading VRSN now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    VRSN Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 29-JUL-2014 TO 29-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  70.13  70.55  69.61  70.54 1,542,737
07/29/2015 70.13 70.55 69.61 70.54 1,548,030
07/28/2015 68.52 70.08 68.09 69.97 1,441,353
07/27/2015 67.33 68.25 67.24 67.93 1,903,098
07/24/2015 65.83 70.99 65.15 67.73 2,755,893
07/23/2015 65.85 66.4 65.63 66.02 1,227,587
07/22/2015 65.02 65.88 65 65.85 817,735
07/21/2015 65.4 65.68 65.03 65.08 742,180
07/20/2015 65.01 65.71 64.76 65.53 576,718
07/17/2015 65.2 65.37 64.79 65.02 516,462
07/16/2015 64.63 65.12 64.33 64.95 594,836
07/15/2015 64.27 64.73 63.99 64.3 744,753
07/14/2015 64.13 64.66 63.88 64.19 568,524
07/13/2015 63.59 64.1 63.42 64.06 423,769
07/10/2015 62.98 63.41 62.82 63.19 400,388
07/09/2015 62.29 62.84 62.15 62.21 587,436
07/08/2015 62.54 62.8575 61.42 61.5 845,024
07/07/2015 62.73 63.15 61.81 63.1 1,359,789
07/06/2015 62.31 63.14 62.16 62.78 552,416
07/02/2015 63.32 63.66 62.49 62.87 721,243
07/01/2015 62.39 63.38 62.29 63.3 1,093,136
06/30/2015 61.97 62.13 61.51 61.72 1,015,929
06/29/2015 62.5 62.72 61.31 61.38 648,790
06/26/2015 63.39 63.54 62.65 62.95 800,004
06/25/2015 63.51 63.7 63.13 63.28 432,429
06/24/2015 64.09 64.09 63.28 63.33 652,425
06/23/2015 64.52 64.52 63.74 64.165 591,173
06/22/2015 64.64 64.88 64.12 64.39 651,845
06/19/2015 64.45 64.688 63.89 64.19 1,805,004
06/18/2015 63.74 64.66 63.67 64.63 1,086,530
06/17/2015 63.3 63.92 62.82 63.47 668,705
06/16/2015 62.2 63.14 62.2 63.01 516,900
06/15/2015 62.52 62.6 61.89 62.5 474,992
06/12/2015 63.08 63.4 62.81 62.95 416,943
06/11/2015 62.97 63.78 62.75 63.1 1,358,579
06/10/2015 61.9 63.225 61.64 62.81 912,333
06/09/2015 61.92 62.28 61.5 61.54 646,517
06/08/2015 62.72 62.78 61.99 62.01 626,834
06/05/2015 62.76 63.08 62.47 62.65 601,145
06/04/2015 62.75 63.59 62.65 62.72 947,537
06/03/2015 62.43 63.27 62.17 62.98 987,766
06/02/2015 62.95 63.19 61.76 62.31 1,147,207
06/01/2015 63.62 63.81 62.77 63.26 683,045
05/29/2015 63.66 64.17 63.02 63.19 1,514,386
05/28/2015 64.15 64.6 63.63 63.66 1,001,136
05/27/2015 63.51 64.61 63.23 64.48 1,489,897
05/26/2015 64.45 64.52 63.42 63.51 831,993
05/22/2015 64.57 64.73 64.23 64.52 587,426
05/21/2015 64.09 64.6 64.05 64.51 594,297
05/20/2015 64.28 64.67 63.95 64.24 464,758
05/19/2015 64.61 64.84 64.1401 64.31 462,268
05/18/2015 63.93 64.74 63.87 64.57 596,939
05/15/2015 64.25 64.71 63.6 64.09 887,976
05/14/2015 64.36 64.4 63.95 64.12 1,306,250
05/13/2015 63.68 64.22 63.46 63.85 641,535
05/12/2015 63.11 63.92 62.85 63.67 673,964
05/11/2015 63.96 64.49 63.575 63.6 1,247,706
05/08/2015 64.14 64.43 63.85 63.9 987,681
05/07/2015 63.47 64.19 63.3 63.56 801,807
05/06/2015 63.08 63.71 62.72 63.34 1,048,703
05/05/2015 64.09 64.37 62.675 62.85 1,809,776
05/04/2015 64.15 64.89 64.09 64.42 974,720
05/01/2015 63.9 64.31 63.53 64.15 1,087,275
04/30/2015 63.68 64.44 63.13 63.51 1,025,600
04/29/2015 64.19 64.81 63.91 64.14 823,811
04/28/2015 64.47 65.11 64.19 64.71 776,743
04/27/2015 65.08 65.44 64.27 64.42 937,102
04/24/2015 65.02 66.63 62.62 65.04 4,066,928
04/23/2015 67.2 68.25 67.03 67.73 1,027,203
04/22/2015 67.62 67.66 66.6 67.23 543,392
04/21/2015 66.94 67.17 66.45 67.06 1,231,640
04/20/2015 66.31 66.64 66.24 66.49 1,056,428
04/17/2015 67.36 67.58 65.79 66.055 1,045,994
04/16/2015 67.6 67.89 67.25 67.87 590,445
04/15/2015 68.01 68.23 67.43 67.7 959,755
04/14/2015 67.39 67.92 66.86 67.58 4,183,980
04/13/2015 67.69 67.96 67.45 67.515 781,698
04/10/2015 67.61 67.93 67.182 67.75 645,119
04/09/2015 67.18 67.79 66.71 67.52 471,560
04/08/2015 66.43 67.24 66.26 67.23 1,653,118
04/07/2015 66.5 67.13 66.2 66.52 590,320
04/06/2015 66.12 67.1 65.67 66.6 714,765
04/02/2015 66.67 66.85 66.25 66.69 1,206,751
04/01/2015 66.69 67.17 66.02 66.57 786,812
03/31/2015 66.8 67.5 66.3 66.97 916,063
03/30/2015 66.55 67.03 66.34 66.99 716,061
03/27/2015 65.22 66.78 64.92 66.295 1,138,301
03/26/2015 64.8 65.37 64.1599 64.92 923,793
03/25/2015 66.22 66.5 65.08 65.13 1,274,649
03/24/2015 65.99 66.81 65.7 66.29 944,797
03/23/2015 64.93 66.06 64.63 65.99 837,890
03/20/2015 64.59 65.67 64.59 64.75 1,823,957
03/19/2015 64.96 65.44 64.27 64.27 904,819
03/18/2015 63.73 65.485 63.7 64.99 870,536
03/17/2015 63.76 64.165 63.53 63.975 578,039
03/16/2015 63.94 64.19 63.64 64.05 569,499
03/13/2015 63.72 64.07 63.51 63.63 597,860
03/12/2015 63.01 64.08 63.01 63.81 1,019,589
03/11/2015 63.33 63.39 62.61 63.21 698,583
03/10/2015 63.84 63.95 62.78 62.78 853,319
03/09/2015 64.16 64.49 63.96 64.33 637,328
03/06/2015 64.17 64.5 63.86 63.92 1,305,226
03/05/2015 63.72 64.46 63.69 64.39 1,011,662
03/04/2015 63.48 64.31 63.23 63.7 893,279
03/03/2015 64.21 64.47 63.91 63.96 883,152
03/02/2015 64.04 64.58 63.79 64.58 763,604
02/27/2015 64.6 64.9 63.97 64.02 1,097,133
02/26/2015 64.55 64.95 64.2 64.825 872,204
02/25/2015 63.99 64.46 63.99 64.4 984,712
02/24/2015 63.3 64.23 63.19 64.06 1,144,825
02/23/2015 63.4 63.7 63.322 63.61 1,104,843
02/20/2015 63.23 63.88 63.02 63.87 1,045,402
02/19/2015 62.49 63.61 62.36 63.52 1,381,748
02/18/2015 62.39 62.88 62.02 62.6 1,135,182
02/17/2015 62.18 62.52 62 62.16 1,079,939
02/13/2015 61.7 62.48 61.53 62.15 1,108,328
02/12/2015 61.58 62.19 61.35 61.72 1,227,145
02/11/2015 60.98 61.13 60.63 60.98 834,286
02/10/2015 61.1 61.1 60.31 60.88 1,400,909
02/09/2015 59.87 61.04 59.28 60.59 1,623,233
02/06/2015 58.44 61.38 57.18 59.97 3,676,015
02/05/2015 57 57.45 56.68 56.95 1,600,068
02/04/2015 57.31 58.16 56.67 56.88 1,686,232
02/03/2015 55.63 57.73 55.34 57.34 1,830,980
02/02/2015 54.47 55.3 53.48 55.21 1,015,987
01/30/2015 54.45 55.21 54.15 54.48 1,317,478
01/29/2015 54.27 54.82 53.7 54.69 815,364
01/28/2015 55.35 55.59 54.27 54.3 1,048,705
01/27/2015 55.06 55.61 54.19 54.85 1,148,744
01/26/2015 55.68 56.58 54.13 55.81 2,157,954
01/23/2015 56.04 57.91 56.03 56.81 944,215
01/22/2015 55.24 56.425 54.95 56.2 1,516,683
01/21/2015 55.89 56.64 55.6751 56.37 853,970
01/20/2015 56.76 56.97 55.62 56.16 861,193
01/16/2015 55.67 56.765 55.58 56.66 802,555
01/15/2015 56.55 56.77 55.555 55.57 470,254
01/14/2015 56.1 56.72 55.79 56.265 527,239
01/13/2015 57.29 57.88 56.32 56.81 631,840
01/12/2015 57.34 57.64 56.48 56.77 767,216
01/09/2015 57.06 57.92 56.85 57.34 1,096,982
01/08/2015 55.89 56.96 55.63 56.88 1,283,914
01/07/2015 55.42 55.93 55.18 55.64 552,415
01/06/2015 56.17 56.39 54.76 55.18 1,289,320
01/05/2015 56.67 56.98 55.9 56.24 875,258
01/02/2015 57.23 57.4 56.565 57.19 685,241
12/31/2014 57.72 57.9 56.95 57 539,199
12/30/2014 57.54 58.03 57.36 57.44 598,706
12/29/2014 58.49 58.5225 57.84 57.86 541,121
12/26/2014 58.32 58.9 58.32 58.58 346,768
12/24/2014 58.51 58.72 58.28 58.28 199,855
12/23/2014 58.58 58.95 58.39 58.46 469,394
12/22/2014 58.5 58.97 58.22 58.49 864,655
12/19/2014 57.5 58.56 57.5 58.29 2,497,943
12/18/2014 57 57.37 56.657 57.3 1,550,442
12/17/2014 55.57 56.44 55.42 56.26 925,890
12/16/2014 56.33 56.92 55.53 55.54 1,039,387
12/15/2014 57.32 57.68 56.31 56.49 1,112,743
12/12/2014 57.13 57.65 56.68 56.98 816,490
12/11/2014 56.96 57.93 56.81 57.49 1,185,636
12/10/2014 57.08 57.64 56.37 56.65 997,718
12/09/2014 56.86 57.47 56.66 57.38 1,323,707
12/08/2014 58.73 59.23 57.4 57.5 1,144,397
12/05/2014 59.14 59.54 58.63 58.82 708,769
12/04/2014 58.59 59.3 58.32 59.04 749,874
12/03/2014 58.46 59.31 58.305 58.65 1,036,274
12/02/2014 58.6 59 58.24 58.73 1,202,919
12/01/2014 59.67 60.03 58.7 58.71 898,649
11/28/2014 60 60.4 59.98 60.1 566,415
11/26/2014 60 60.25 59.82 60.07 857,866
11/25/2014 60.23 60.29 59.56 59.87 1,253,622
11/24/2014 60.19 60.41 59.92 60.24 800,794
11/21/2014 60.35 60.35 59.81 59.9 980,830
11/20/2014 59.24 59.98 59.06 59.73 925,703
11/19/2014 59.99 59.99 59.2 59.375 1,107,643
11/18/2014 60.57 61.25 60.47 60.6 1,162,409
11/17/2014 60.68 61.23 60.4 60.655 969,464
11/14/2014 59.95 60.81 59.93 60.675 697,585
11/13/2014 60.3 60.54 59.775 60.19 508,378
11/12/2014 59.59 60.39 59.5 60.36 578,489
11/11/2014 60.53 60.59 59.85 59.93 723,555
11/10/2014 59.71 60.72 59.51 60.47 1,330,476
11/07/2014 59.77 60.03 59.255 59.8 798,353
11/06/2014 59.36 60.25 59.14 59.81 1,395,752
11/05/2014 59.09 59.35 58.61 59.24 732,254
11/04/2014 58.85 59.28 58.19 58.79 1,307,778
11/03/2014 59.67 60.18 59.49 59.56 675,726
10/31/2014 59.46 59.825 59.2 59.76 1,313,135
10/30/2014 58.42 58.98 57.73 58.79 860,202
10/29/2014 58.93 59.27 58.33 58.73 762,684
10/28/2014 58.75 59.28 58.45 59.04 1,118,668
10/27/2014 58.37 59.2 58.21 58.64 1,036,055
10/24/2014 56.44 59.85 56.43 58.55 1,866,693
10/23/2014 55.42 56.42 55.03 56.34 1,297,580
10/22/2014 56.7 57.01 55.14 55.19 1,080,964
10/21/2014 55.38 56.74 54.98 56.61 989,247
10/20/2014 53.91 55.23 53.33 55.17 599,304
10/17/2014 54.57 55.06 54 54.24 866,414
10/16/2014 52.29 54.08 52.1 53.75 987,894
10/15/2014 53.17 53.66 52.33 53.14 1,226,387
10/14/2014 54.14 54.68 53.53 53.63 1,168,616
10/13/2014 53.86 54.54 53.04 53.68 1,028,466
10/10/2014 55.13 55.71 53.87 53.87 1,032,463
10/09/2014 55.91 56.25 55.15 55.25 572,906
10/08/2014 55.11 56.3 54.83 56.13 649,742
10/07/2014 55.56 55.97 55 55.005 642,637
10/06/2014 56.31 56.45 55.43 55.83 539,147
10/03/2014 55.96 56.4 55.515 56.02 726,686
10/02/2014 54.49 56.06 54.32 55.52 1,483,976
10/01/2014 55.01 55.11 54.05 54.31 885,831
09/30/2014 55.27 55.605 55.06 55.12 804,095
09/29/2014 55.03 55.57 54.89 55.21 948,448
09/26/2014 55.34 55.69 55.162 55.49 667,108
09/25/2014 55.9 56.15 55.17 55.285 1,175,388
09/24/2014 55.45 56.4 55.37 56.21 877,839
09/23/2014 55.35 55.71 55.22 55.33 751,560
09/22/2014 55.79 56.25 55.33 55.54 1,160,327
09/19/2014 55.76 55.94 54.805 55.84 4,414,725
09/18/2014 55.95 56.17 55.46 55.785 1,294,870
09/17/2014 55.68 56.24 55.45 55.64 1,134,546
09/16/2014 55.44 55.94 55.11 55.75 981,858
09/15/2014 56.23 56.74 55.5 55.58 1,159,676
09/12/2014 56.13 56.75 56.07 56.15 764,660
09/11/2014 56.33 56.72 56.19 56.53 1,285,513
09/10/2014 56.07 56.5925 55.95 56.46 1,854,587
09/09/2014 56.9 56.98 55.91 55.94 1,648,878
09/08/2014 57.09 57.43 56.69 56.845 1,687,238
09/05/2014 56.91 57.28 56.84 57.23 697,812
09/04/2014 56.79 57.4 56.59 57.045 849,274
09/03/2014 57.29 57.49 56.625 56.73 1,185,160
09/02/2014 57.38 57.57 56.87 57.19 1,503,154
08/29/2014 56.55 57.43 56.55 57.075 827,601
08/28/2014 55.94 56.73 55.9 56.47 614,764
08/27/2014 57 57.31 56.284 56.46 642,198
08/26/2014 56.52 57.225 56.29 57.17 855,700
08/25/2014 56.52 56.99 56.117 56.6 748,743
08/22/2014 56.67 56.74 55.28 56.3 1,370,116
08/21/2014 56.02 57.17 55.764 56.47 1,092,070
08/20/2014 55.72 56.46 55.512 56.33 500,081
08/19/2014 56.04 56.3 55.66 55.915 656,365
08/18/2014 56.2 56.47 55.9 56.01 730,769
08/15/2014 55.74 56.32 55.46 55.74 1,146,466
08/14/2014 55.55 55.94 55.3 55.49 837,887
08/13/2014 55.11 55.57 55.01 55.42 737,010
08/12/2014 54.85 55.76 54.735 55.055 1,229,817
08/11/2014 54.89 55.42 54.83 54.86 896,874
08/08/2014 54.47 54.88 54.37 54.62 745,053
08/07/2014 54.87 54.9974 54.22 54.45 1,013,337
08/06/2014 54.52 55.3084 54.22 54.81 1,120,456
08/05/2014 54.3 55.11 53.865 54.57 1,476,970
08/04/2014 53.53 55.6 53.2 54.55 2,447,260
08/01/2014 54.41 54.5 52.745 53.2 1,318,755
07/31/2014 53.92 54.715 53.66 54.05 1,614,631
07/30/2014 54.02 54.48 53.71 54.33 1,462,156
07/29/2014 54.24 54.53 53.78 53.79 1,711,484
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?