VRSN

VeriSign, Inc. Historical Stock Prices

$55.915
*  
0.095
0.17%
Get VRSN Alerts
*Delayed - data as of Aug. 19, 2014  -  Find a broker to begin trading VRSN now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 19-AUG-2013 TO 19-AUG-2014

Date Open High Low Close / Last Volume
16:00  56.04  56.30  55.66  55.915 656,365
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
07/28/2014 55.36 55.37 53.92 53.97 2,105,760
07/25/2014 52.5 56.33 51.76 55.59 6,441,145
07/24/2014 48.86 49.97 48.62 49.83 2,270,062
07/23/2014 49.61 49.775 48.56 48.59 1,497,321
07/22/2014 49.43 49.99 49.31 49.58 1,053,618
07/21/2014 49.64 49.64 48.82 49.15 573,182
07/18/2014 49.09 49.62 48.95 49.42 563,885
07/17/2014 49.36 49.79 48.76 48.91 1,113,765
07/16/2014 50.01 50.175 49.53 49.6 750,579
07/15/2014 50.15 50.54 49.84 49.87 761,277
07/14/2014 49.63 50.42 49.63 50.06 1,001,475
07/11/2014 49.34 49.59 49.14 49.26 947,050
07/10/2014 48.95 49.79 48.9 49.4 967,961
07/09/2014 49.4 49.75 49.27 49.51 887,511
07/08/2014 49.41 49.6 48.91 49.38 1,505,366
07/07/2014 50.31 50.31 49.54 49.61 731,531
07/03/2014 49.49 50.38 49.49 50.2 495,232
07/02/2014 48.66 49.53 48.5 49.46 839,903
07/01/2014 48.8 49.075 48.57 48.67 1,114,482
06/30/2014 48.59 49.19 48.37 48.81 1,313,453
06/27/2014 49.65 49.87 48.35 48.76 2,873,714
06/26/2014 50.93 51.12 50.43 50.73 564,509
06/25/2014 50.81 51.08 50.51 50.92 630,403
06/24/2014 51.78 51.95 51.01 51.09 850,540
06/23/2014 50.87 51.26 50.62 51.24 765,885
06/20/2014 51.41 51.45 50.65 50.78 3,237,913
06/19/2014 51.74 51.93 51.29 51.48 907,905
06/18/2014 51.52 51.63 51.05 51.61 1,031,776
06/17/2014 51.11 51.5 51 51.38 697,130
06/16/2014 50.69 51.15 50.45 51.1 772,290
06/13/2014 50.94 51.35 50.67 50.81 619,654
06/12/2014 51.16 51.32 50.62 50.695 1,075,487
06/11/2014 50.94 51.43 50.73 51.32 797,832
06/10/2014 51.07 51.3 50.81 51.11 751,752
06/09/2014 51.07 51.35 50.82 51.27 901,201
06/06/2014 50.92 51.29 50.79 51.05 726,050
06/05/2014 50.27 50.81 50.04 50.68 756,540
06/04/2014 50.08 50.3 49.85 50.12 848,167
06/03/2014 49.73 50.5299 49.73 50.33 1,325,500
06/02/2014 50.07 50.08 49.64 49.97 928,485
05/30/2014 50.21 50.43 49.79 50.08 979,114
05/29/2014 50.24 50.59 50.01 50.34 1,312,585
05/28/2014 49.92 50.22 49.64 50.01 1,054,356
05/27/2014 50 50.06 49.27 49.92 1,645,626
05/23/2014 49.26 49.96 49.23 49.92 883,313
05/22/2014 49.19 49.71 49.18 49.26 802,426
05/21/2014 48.76 49.32 48.6 49.19 952,628
05/20/2014 48.96 49.1 48.41 48.58 895,157
05/19/2014 48.3 48.9 48.1 48.89 804,408
05/16/2014 48.37 48.58 47.84 48.26 1,833,955
05/15/2014 48.86 48.86 47.765 48.43 1,317,494
05/14/2014 49.08 49.23 48.725 48.86 1,356,647
05/13/2014 48.83 49.59 48.73 49.13 1,688,965
05/12/2014 48.06 49.16 48 48.87 1,017,758
05/09/2014 47.78 48.06 47.26 47.93 1,030,720
05/08/2014 47.53 48.43 47.26 47.7 1,126,742
05/07/2014 47.66 48.85 46.54 47.55 1,414,071
05/06/2014 47.77 48.1025 47.5 47.52 1,355,562
05/05/2014 48.1 48.38 47.67 48.03 1,681,571
05/02/2014 47.55 48.55 46.95 48.42 2,169,851
05/01/2014 47.32 48.97 46.92 47.605 1,919,860
04/30/2014 46.78 47.47 46.45 47.18 2,241,022
04/29/2014 47.11 47.42 46.87 47.04 2,465,627
04/28/2014 47.7 47.9 46.45 47.01 2,338,645
04/25/2014 48.94 49.09 47.11 47.15 2,978,866
04/24/2014 50.13 50.43 48.99 49.25 2,614,801
04/23/2014 50.78 50.94 49.8 50.03 1,702,660
04/22/2014 50.51 51.39 50.51 50.84 1,007,457
04/21/2014 50.64 51.05 50.28 50.58 1,088,268
04/17/2014 50.26 50.945 50.23 50.66 944,607
04/16/2014 50 50.9 49.56 50.58 1,632,211
04/15/2014 49.18 49.87 48.53 49.73 1,644,666
04/14/2014 49.43 49.99 48.9 49.18 1,211,393
04/11/2014 50.08 50.43 48.96 49.03 2,414,180
04/10/2014 51.25 51.492 50.18 50.18 1,697,510
04/09/2014 50.9 51.48 50.83 51.25 1,448,116
04/08/2014 50.54 51.09 50.3 50.68 2,808,224
04/07/2014 50.74 51.31 50.22 50.46 1,846,596
04/04/2014 51.97 52.24 50.565 50.73 1,985,554
04/03/2014 52.99 53.16 51.57 51.59 1,646,641
04/02/2014 54.36 54.36 52.7 52.83 1,748,361
04/01/2014 54.08 54.47 53.84 53.95 2,517,561
03/31/2014 53.6 54.215 53.565 53.91 1,316,336
03/28/2014 53.36 53.99 53.11 53.49 1,449,434
03/27/2014 53.31 53.54 52.78 53.32 1,380,387
03/26/2014 52.65 53.58 52.49 53.26 1,592,111
03/25/2014 52.36 52.9 52.115 52.49 1,141,543
03/24/2014 52.81 52.9 51.92 52.22 882,766
03/21/2014 52.9 52.96 52.42 52.78 2,482,383
03/20/2014 52.7 52.83 52.18 52.41 1,387,638
03/19/2014 52.5 53.2199 52.32 52.7 1,796,895
03/18/2014 51.68 52.73 51.6 52.41 2,252,789
03/17/2014 51.86 52 48.5501 51.68 10,677,690
03/14/2014 54.38 55.2 54.38 54.85 1,283,620
03/13/2014 54.82 54.97 54.1 54.35 1,230,287
03/12/2014 54.56 54.9 54.38 54.6 783,080
03/11/2014 55.2 55.57 54.53 54.71 1,474,220
03/10/2014 55.83 55.93 55 55.15 897,062
03/07/2014 56.17 56.408 55.655 55.88 777,315
03/06/2014 56.19 56.55 56.05 56.17 811,693
03/05/2014 56.08 56.66 55.78 56.22 2,245,758
03/04/2014 55.79 56.23 55.65 56.22 1,202,056
03/03/2014 54.71 55.285 54.655 55.19 1,131,627
02/28/2014 55.07 55.63 54.7 55.11 1,505,395
02/27/2014 54.76 55.5 54.53 55.23 1,430,084
02/26/2014 55.24 55.48 54.75 55.03 845,610
02/25/2014 54.87 55.25 54.77 55.04 1,932,950
02/24/2014 53.9 55.61 53.9 54.72 1,089,779
02/21/2014 55.82 55.99 54.98 54.99 2,410,610
02/20/2014 55.3 55.75 54.84 55.7 1,374,394
02/19/2014 55.31 55.92 55.14 55.24 1,697,753
02/18/2014 54.45 55.52 54.32 55.51 2,045,560
02/14/2014 54.42 54.79 53.95 54.52 1,721,328
02/13/2014 51.41 54.57 51.41 54.42 1,190,240
02/12/2014 54.08 54.23 53.83 54.08 2,310,061
02/11/2014 53.65 54.07 53.34 53.96 1,940,070
02/10/2014 52.68 53.87 52.68 53.87 2,460,349
02/07/2014 53.01 53.14 50.49 52.68 6,534,264
02/06/2014 55.42 56.49 55.38 55.42 6,765,877
02/05/2014 56.37 56.8 55.49 55.52 4,026,937
02/04/2014 56.34 56.99 55.43 56.1 6,082,471
02/03/2014 58.4 58.73 56.21 56.28 2,719,849
01/31/2014 58.83 59.405 58.47 58.75 2,604,624
01/30/2014 59.45 59.84 59.36 59.44 1,031,070
01/29/2014 59.17 59.65 58.67 59.01 1,032,067
01/28/2014 59.34 60.09 59.32 59.6 1,736,407
01/27/2014 60.4 60.64 59.3 59.38 1,816,418
01/24/2014 61.94 61.95 60.37 60.37 1,110,397
01/23/2014 61.86 62.48 61.75 62.47 829,214
01/22/2014 61.97 62.21 61.54 62.21 718,443
01/21/2014 62.6 62.61 61.59 61.96 724,159
01/17/2014 61.5 61.96 61.01 61.89 1,265,777
01/16/2014 62.81 62.96 61.56 61.62 4,449,596
01/15/2014 61.71 62.65 61.57 62.61 1,193,841
01/14/2014 60.64 61.53 60.48 61.53 803,736
01/13/2014 61.55 61.795 60.17 60.33 1,100,311
01/10/2014 60.97 61.5 60.97 61.46 1,383,015
01/09/2014 61.5 61.93 60.79 60.98 2,238,023
01/08/2014 60.355 61.29 60.355 61.24 1,476,859
01/07/2014 59.49 61.33 59.48 61.14 1,696,360
01/06/2014 60 60.12 59.29 59.46 1,144,495
01/03/2014 60.09 60.51 59.68 59.84 2,203,587
01/02/2014 59.74 60.16 59.41 60.02 1,871,867
12/31/2013 59.36 59.85 59.33 59.78 769,865
12/30/2013 59.28 59.4 58.921 59.16 866,352
12/27/2013 59.71 59.79 59.39 59.45 579,842
12/26/2013 59.32 59.89 59.245 59.68 597,933
12/24/2013 59.47 59.47 59.09 59.27 398,540
12/23/2013 59.51 59.66 59.06 59.47 1,623,310
12/20/2013 58.37 59.4 58.09 59.27 5,553,639
12/19/2013 58.19 58.6 57.91 58.13 1,597,684
12/18/2013 57.67 58.33 57.25 58.32 1,669,985
12/17/2013 57.84 57.98 57.51 57.79 1,004,097
12/16/2013 57.44 57.89 56.99 57.76 1,232,197
12/13/2013 56.66 57.545 56.56 57.05 1,286,610
12/12/2013 56.15 56.83 55.72 56.44 2,103,380
12/11/2013 57.32 57.32 56.18 56.29 1,466,175
12/10/2013 56.76 57.61 56.76 57.35 1,239,017
12/09/2013 57.1 57.31 56.59 56.77 870,862
12/06/2013 57.48 57.91 56.79 57.2 760,125
12/05/2013 56.72 57 56.37 56.89 854,455
12/04/2013 56.42 57.15 56.24 56.83 998,959
12/03/2013 56.9 57.36 56.54 56.66 1,498,821
12/02/2013 57.06 57.33 56.86 57.17 1,007,382
11/29/2013 56.68 57.3 56.65 56.86 652,292
11/27/2013 56.57 56.95 56.54 56.7 612,814
11/26/2013 56.57 56.99 56.42 56.58 1,144,073
11/25/2013 57 57.03 56.06 56.45 854,772
11/22/2013 56.14 56.73 56 56.72 1,073,622
11/21/2013 55.31 56.12 55.31 55.94 1,102,410
11/20/2013 55.73 55.95 55.15 55.28 1,577,263
11/19/2013 55.42 55.98 55.09 55.49 1,025,843
11/18/2013 55.87 56.17 55.43 55.49 619,444
11/15/2013 55.78 56.09 55.6 55.65 906,878
11/14/2013 54.99 55.945 54.79 55.81 1,690,842
11/13/2013 54.37 55.1 54.08 55.1 709,514
11/12/2013 54.04 54.805 53.96 54.73 782,014
11/11/2013 54.26 54.67 54.02 54.3 743,794
11/08/2013 53.35 54.48 53.35 54.15 1,151,388
11/07/2013 54.41 54.59 53.23 53.29 843,746
11/06/2013 54.52 54.63 54.26 54.31 995,914
11/05/2013 54.08 54.6 53.92 54.3 1,069,495
11/04/2013 54.44 54.57 54.02 54.37 1,024,816
11/01/2013 54.38 54.79 53.87 54.19 1,310,872
10/31/2013 54.21 54.57 53.83 54.28 1,397,038
10/30/2013 54.08 54.57 54.05 54.21 2,004,994
10/29/2013 53.6 54.115 52.73 54 2,225,135
10/28/2013 53.63 54.21 53.52 53.56 1,098,035
10/25/2013 53.51 55 53 53.76 1,469,665
10/24/2013 52.92 53.2 52.32 53.09 1,819,623
10/23/2013 53.06 53.45 52.53 53.12 752,078
10/22/2013 53.12 53.4 52.74 53.27 742,752
10/21/2013 53.16 53.5 52.79 53 1,509,756
10/18/2013 52.23 53.19 52.11 53.08 938,908
10/17/2013 51.81 52.175 51.59 52.1 632,255
10/16/2013 51.85 52.39 51.79 52.08 996,825
10/15/2013 51.6 51.875 51.29 51.64 1,009,168
10/14/2013 51.09 51.85 50.86 51.69 946,632
10/11/2013 50.88 51.34 50.68 51.31 574,628
10/10/2013 50.2 51.154 49.98 51.15 961,939
10/09/2013 49.87 49.94 49.16 49.69 1,178,123
10/08/2013 50.59 50.87 49.435 49.68 1,132,142
10/07/2013 51.25 51.42 50.815 50.84 794,217
10/04/2013 51.1 51.85 51.1 51.61 580,697
10/03/2013 51.47 51.795 50.63 51.18 1,165,191
10/02/2013 51.05 51.7001 50.88 51.62 1,275,921
10/01/2013 50.67 51.53 50.51 51.23 894,711
09/30/2013 50.72 51.38 50.5901 50.89 1,038,859
09/27/2013 51.51 51.66 50.98 51.18 700,833
09/26/2013 51.35 52.04 51.2626 51.73 1,081,835
09/25/2013 51.75 51.88 51.24 51.24 953,692
09/24/2013 51.28 51.94 51.13 51.62 1,199,197
09/23/2013 51.64 51.7 50.66 51.17 1,505,652
09/20/2013 51.94 52.13 51.24 51.7 4,772,059
09/19/2013 51.4 52.095 51.3 51.9 1,196,507
09/18/2013 50.54 51.38 50.27 51.3 1,457,317
09/17/2013 49.91 50.5 49.8 50.44 724,796
09/16/2013 50.26 50.4 49.81 49.89 1,274,626
09/13/2013 49.83 50.095 49.57 49.85 711,256
09/12/2013 49.92 50.075 49.769 49.88 793,067
09/11/2013 49.78 50.14 49.67 49.91 835,314
09/10/2013 49.65 49.99 49.65 49.9 1,396,900
09/09/2013 49.52 49.91 49.35 49.5 764,505
09/06/2013 48.91 49.555 48.55 49.31 992,965
09/05/2013 48.72 49.13 48.6 48.83 563,691
09/04/2013 48.52 48.91 48.17 48.77 1,113,314
09/03/2013 48.54 48.98 48.36 48.56 2,178,776
08/30/2013 48.34 48.52 47.95 47.99 1,421,052
08/29/2013 48.46 48.93 48.3101 48.38 1,152,546
08/28/2013 48.77 49.1 48.3 48.46 1,570,856
08/27/2013 49.55 49.55 48.75 48.75 2,286,150
08/26/2013 49.56 50.109 49.5295 49.93 1,520,410
08/23/2013 49.4 49.84 49.27 49.5 964,829
08/22/2013 48.68 49.37 48.645 49.17 1,162,609
08/21/2013 48.78 49.01 48.57 48.62 1,026,255
08/20/2013 48.69 49 48.49 48.9 681,308
08/19/2013 48.61 49.04 48.47 48.59 1,131,839
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?