The highest closing price for VeriSign (VRSN) last month was $273.37, on Friday. It was up 2.2% for the month. The latest price is $273.16.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 29 2025 | $270.97 | $273.38 | $270.97 | $273.37 | 826,700 |
August 28 2025 | $272.49 | $273.81 | $271.46 | $272.00 | 726,300 |
August 27 2025 | $270.57 | $273.00 | $270.47 | $272.37 | 654,600 |
August 26 2025 | $266.95 | $270.25 | $265.87 | $269.99 | 1,189,400 |
August 25 2025 | $270.10 | $271.64 | $266.18 | $266.39 | 693,100 |
August 22 2025 | $272.41 | $273.50 | $267.87 | $269.55 | 508,900 |
August 21 2025 | $271.04 | $273.18 | $270.01 | $272.24 | 477,800 |
August 20 2025 | $269.23 | $271.81 | $268.29 | $271.42 | 668,800 |
August 19 2025 | $267.59 | $269.60 | $266.22 | $269.23 | 625,500 |
August 18 2025 | $269.75 | $270.07 | $265.33 | $266.88 | 560,800 |
August 15 2025 | $266.18 | $270.09 | $265.23 | $269.11 | 1,296,424 |
August 14 2025 | $266.31 | $266.93 | $263.54 | $266.05 | 859,747 |
August 13 2025 | $262.26 | $268.12 | $260.48 | $266.73 | 811,927 |
August 12 2025 | $263.74 | $266.65 | $261.13 | $262.26 | 1,460,183 |
August 11 2025 | $270.52 | $272.99 | $266.27 | $266.65 | 1,230,064 |
August 08 2025 | $272.82 | $275.13 | $269.05 | $271.11 | 613,116 |
August 07 2025 | $273.65 | $274.62 | $269.89 | $273.20 | 952,882 |
August 06 2025 | $267.32 | $272.59 | $265.35 | $272.43 | 895,288 |
August 05 2025 | $268.72 | $269.72 | $263.16 | $267.46 | 939,856 |
August 04 2025 | $265.89 | $267.93 | $261.80 | $267.52 | 1,194,814 |
August 01 2025 | $267.40 | $268.06 | $263.29 | $264.61 | 1,337,360 |
Daily pricing data for VeriSign dates back to 1/30/1998, and may be incomplete.
