On December 30, 2005, VeriSign (VRSN) had a market capitalization of $4.6B, based on 248.91M shares at a price of $18.49.
| DATE | CLOSE | VOLUME | OUTSTANDING | MARKET CAP |
|---|---|---|---|---|
December 2005 | $18.49 | 74,894,001 | 248,905,000 | $4,602,875,712.50 |
November 2005 | $18.77 | 78,861,421 | 248,905,000 | $4,672,220,645.50 |
October 2005 | $19.95 | 109,840,634 | 248,905,000 | $4,966,476,136.50 |
September 2005 | $18.04 | 124,604,757 | 266,079,000 | $4,801,368,947.10 |
August 2005 | $18.41 | 157,254,955 | 266,079,000 | $4,897,982,232.00 |
July 2005 | $22.22 | 130,721,368 | 266,079,000 | $5,911,290,887.70 |
June 2005 | $24.29 | 75,768,328 | 271,173,000 | $6,585,463,422.30 |
May 2005 | $27.21 | 92,319,925 | 271,173,000 | $7,377,722,459.10 |
April 2005 | $22.33 | 109,224,927 | 271,173,000 | $6,056,513,368.50 |
March 2005 | $24.23 | 64,134,917 | 262,434,000 | $6,359,930,529.60 |
February 2005 | $23.15 | 75,963,412 | 262,434,000 | $6,076,291,862.40 |
January 2005 | $21.82 | 152,260,957 | 262,434,000 | $5,726,152,419.60 |
December 2004 | $28.37 | 81,473,927 | 262,338,000 | $7,443,053,736.00 |
November 2004 | $27.78 | 97,917,650 | 262,338,000 | $7,287,985,744.20 |
October 2004 | $22.66 | 118,654,291 | 262,338,000 | $5,943,372,325.20 |
September 2004 | $16.79 | 63,349,260 | 259,728,000 | $4,360,001,990.40 |
August 2004 | $14.66 | 40,178,958 | 259,728,000 | $3,807,326,779.20 |
July 2004 | $14.79 | 60,000,896 | 259,728,000 | $3,840,208,344.00 |
June 2004 | $16.80 | 49,955,306 | 253,068,000 | $4,252,478,751.60 |
May 2004 | $15.32 | 67,072,211 | 253,068,000 | $3,876,369,090.00 |
April 2004 | $13.69 | 59,736,264 | 253,068,000 | $3,463,944,170.40 |
March 2004 | $14.01 | 47,953,190 | 248,162,000 | $3,476,427,009.40 |
February 2004 | $14.70 | 45,451,014 | 248,162,000 | $3,648,254,378.20 |
January 2004 | $14.76 | 87,250,433 | 248,162,000 | $3,662,920,752.40 |
December 2003 | $13.76 | 40,113,519 | 248,162,000 | $3,415,652,135.60 |
