NASDAQ:VRSN | Historical Stock Price | VERISIGN INC/CA

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1998-01-30 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$4.32$10.54$25.71$62.70$152.91$372.921998-01-302026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$216.40$254.84311,100——
2020-12-30$214.50$252.61248,500——
2020-12-29$215.63$253.94287,100——
2020-12-28$216.80$255.31296,500——
2020-12-24$214.59$252.71139,900——
2020-12-23$214.01$252.03288,300——
2020-12-22$216.34$254.77427,800——
2020-12-21$214.89$253.06522,400——
2020-12-18$217.82$256.511,596,000——
2020-12-17$217.93$256.64607,900——
2020-12-16$215.48$253.76516,100——
2020-12-15$213.51$251.44454,200——
2020-12-14$212.11$249.79724,400——
2020-12-11$209.99$247.29610,500——
2020-12-10$207.75$244.66460,400——
2020-12-09$204.41$240.72653,300——
2020-12-08$206.92$243.68751,100——
2020-12-07$205.26$241.72961,200——
2020-12-04$203.99$240.23554,400——
2020-12-03$200.81$236.481,022,700——
2020-12-02$200.24$235.81535,500——
2020-12-01$200.75$236.41464,600——
2020-11-30$200.72$236.381,024,400——
2020-11-27$200.52$236.14661,400——
2020-11-25$198.72$234.02741,100——
2020-11-24$197.46$232.54655,200——
2020-11-23$196.57$231.49965,800——
2020-11-20$196.44$231.34573,200——
2020-11-19$197.44$232.51532,700——
2020-11-18$194.26$228.77583,200——
2020-11-17$194.51$229.06382,000——
2020-11-16$194.88$229.50593,500——
2020-11-13$198.51$233.77419,400——
2020-11-12$198.97$234.32417,100——
2020-11-11$201.90$237.77583,600——
2020-11-10$199.98$235.51861,300——
2020-11-09$203.46$239.60728,500——
2020-11-06$206.67$243.38505,200——
2020-11-05$208.32$245.33684,400——
2020-11-04$203.39$239.52741,000——
2020-11-03$191.51$225.53599,500——
2020-11-02$189.20$222.81567,700——
2020-10-30$190.70$224.58565,000——
2020-10-29$191.59$225.63624,800——
2020-10-28$189.83$223.55892,900——
2020-10-27$199.06$234.42723,200——
2020-10-26$198.58$233.861,001,000——
2020-10-23$200.80$236.471,533,300——
2020-10-22$207.86$244.79650,500——
2020-10-21$205.56$242.08512,500——
2020-10-20$203.96$240.19385,400——
2020-10-19$203.17$239.26395,300——
2020-10-16$207.34$244.17351,500——
2020-10-15$208.60$245.66436,500——
2020-10-14$212.14$249.83464,700——
2020-10-13$216.00$254.37512,100——
2020-10-12$214.15$252.19503,800——
2020-10-09$209.56$246.79396,300——
2020-10-08$205.47$241.97325,600——
2020-10-07$203.82$240.03380,400——
2020-10-06$202.09$237.99587,700——
2020-10-05$203.45$239.59438,300——
2020-10-02$202.16$238.07419,200——
2020-10-01$207.22$244.03425,800——
2020-09-30$204.85$241.24638,500——
2020-09-29$204.91$241.31523,900——
2020-09-28$204.72$241.09601,600——
2020-09-25$205.58$242.10423,100——
2020-09-24$202.01$237.90526,600——
2020-09-23$200.14$235.69754,900——
2020-09-22$205.29$241.76680,500——
2020-09-21$202.89$238.931,035,900——
2020-09-18$204.68$241.041,597,300——
2020-09-17$203.49$239.64892,800——
2020-09-16$202.99$239.05649,400——
2020-09-15$204.33$240.63847,700——
2020-09-14$202.00$237.88687,000——
2020-09-11$198.13$233.33713,900——
2020-09-10$198.00$233.17830,800——
2020-09-09$200.33$235.92624,000——
2020-09-08$196.81$231.77925,300——
2020-09-04$203.54$239.70978,500——
2020-09-03$207.78$244.691,199,800——
2020-09-02$219.70$258.73782,400——
2020-09-01$215.78$254.11647,700——
2020-08-31$214.80$252.96865,700——
2020-08-28$208.14$245.12386,600——
2020-08-27$207.87$244.80396,700——
2020-08-26$208.51$245.55634,600——
2020-08-25$205.70$242.24515,200——
2020-08-24$207.30$244.13467,800——
2020-08-21$206.73$243.451,356,100——
2020-08-20$208.16$245.141,009,100——
2020-08-19$206.15$242.77734,700——
2020-08-18$206.99$243.76535,000——
2020-08-17$206.75$243.48491,000——
2020-08-14$207.29$244.11470,200——
2020-08-13$210.30$247.66638,400——
2020-08-12$205.22$241.68608,500——
2020-08-11$201.80$237.65584,300——
2020-08-10$206.30$242.95497,500——
2020-08-07$210.40$247.78409,000——
2020-08-06$211.80$249.43548,800——
2020-08-05$212.16$249.85597,500——
2020-08-04$214.38$252.46841,700——
2020-08-03$212.05$249.72405,100——
2020-07-31$211.68$249.28548,400——
2020-07-30$208.48$245.52537,100——
2020-07-29$208.73$245.81541,700——
2020-07-28$206.42$243.09599,300——
2020-07-27$209.79$247.06585,500——
2020-07-24$208.53$245.571,716,200——
2020-07-23$205.48$241.98953,000——
2020-07-22$205.81$242.37553,100——
2020-07-21$205.01$241.43781,900——
2020-07-20$207.66$244.55769,800——
2020-07-17$199.70$235.18801,300——
2020-07-16$198.39$233.63707,100——
2020-07-15$199.19$234.58649,000——
2020-07-14$198.65$233.941,014,700——
2020-07-13$201.00$236.71710,100——
2020-07-10$209.99$247.29459,000——
2020-07-09$212.61$250.38524,500——
2020-07-08$210.80$248.25463,200——
2020-07-07$211.11$248.61468,300——
2020-07-06$212.20$249.90649,600——
2020-07-02$210.81$248.26507,200——
2020-07-01$210.48$247.87386,600——
2020-06-30$206.83$243.57502,900——
2020-06-29$204.10$240.36554,700——
2020-06-26$203.64$239.82889,500——
2020-06-25$205.11$241.55504,900——
2020-06-24$202.73$238.74559,200——
2020-06-23$207.19$244.00728,100——
2020-06-22$205.75$242.30661,800——
2020-06-19$205.26$241.721,392,500——
2020-06-18$207.23$244.04422,200——
2020-06-17$209.00$246.13580,800——
2020-06-16$207.40$244.24396,800——
2020-06-15$205.85$242.42502,800——
2020-06-12$204.17$240.44576,500——
2020-06-11$204.16$240.43725,700——
2020-06-10$213.15$251.02797,500——
2020-06-09$213.43$251.35699,000——
2020-06-08$214.45$252.55678,400——
2020-06-05$211.28$248.81723,200——
2020-06-04$210.23$247.58792,500——
2020-06-03$213.96$251.97435,300——
2020-06-02$217.39$256.01725,300——
2020-06-01$219.03$257.94808,500——
2020-05-29$219.01$257.921,088,700——
2020-05-28$212.78$250.58447,400——
2020-05-27$209.98$247.28637,500——
2020-05-26$208.22$245.21630,300——
2020-05-22$213.72$251.69433,400——
2020-05-21$211.06$248.55518,900——
2020-05-20$215.81$254.15577,500——
2020-05-19$212.41$250.14589,700——
2020-05-18$217.08$255.64880,500——
2020-05-15$217.25$255.84707,900——
2020-05-14$214.96$253.15752,700——
2020-05-13$212.09$249.77833,200——
2020-05-12$208.86$245.96467,300——
2020-05-11$212.15$249.84465,100——
2020-05-08$210.04$247.35392,400——
2020-05-07$211.78$249.40447,700——
2020-05-06$212.42$250.16421,100——
2020-05-05$210.55$247.95477,200——
2020-05-04$208.84$245.94485,500——
2020-05-01$205.02$241.44630,200——
2020-04-30$209.49$246.71768,800——
2020-04-29$211.39$248.941,140,500——
2020-04-28$211.07$248.57898,500——
2020-04-27$214.23$252.29593,200——
2020-04-24$212.13$249.81911,400——
2020-04-23$213.00$250.84946,700——
2020-04-22$215.66$253.97604,500——
2020-04-21$206.75$243.48635,400——
2020-04-20$210.90$248.37701,100——
2020-04-17$209.93$247.22633,200——
2020-04-16$206.12$242.741,330,400——
2020-04-15$201.30$237.06499,200——
2020-04-14$204.34$240.64607,200——
2020-04-13$199.00$234.35716,300——
2020-04-09$196.07$230.90720,500——
2020-04-08$193.20$227.52574,600——
2020-04-07$190.95$224.87807,400——
2020-04-06$195.85$230.641,266,900——
2020-04-03$182.69$215.14666,800——
2020-04-02$181.80$214.10671,300——
2020-04-01$175.46$206.63920,600——
2020-03-31$180.09$212.081,121,800——
2020-03-30$188.55$222.051,031,300——
2020-03-27$173.91$204.80795,500——
2020-03-26$175.90$207.15900,900——
2020-03-25$166.97$196.63825,300——
2020-03-24$170.53$200.821,563,500——
2020-03-23$151.17$178.021,210,000——
2020-03-20$157.13$185.041,425,300——
2020-03-19$164.60$193.84872,100——
2020-03-18$164.00$193.13904,700——
2020-03-17$176.19$207.491,163,200——
2020-03-16$160.28$188.751,066,900——
2020-03-13$182.62$215.061,016,500——
2020-03-12$165.67$195.10997,800——
2020-03-11$178.03$209.66732,500——
2020-03-10$186.06$219.111,401,000——
2020-03-09$176.81$208.221,023,600——
2020-03-06$192.01$226.12959,700——
2020-03-05$192.31$226.47732,900——
2020-03-04$199.78$235.27793,700——
2020-03-03$189.05$222.63966,100——
2020-03-02$196.85$231.82901,700——
2020-02-28$189.75$223.461,284,100——
2020-02-27$190.54$224.39937,100——
2020-02-26$195.85$230.64960,100——
2020-02-25$193.65$228.05738,100——
2020-02-24$200.41$236.01783,500——
2020-02-21$206.12$242.74623,500——
2020-02-20$209.06$246.20878,200——
2020-02-19$211.23$248.75578,200——
2020-02-18$210.48$247.87360,800——
2020-02-14$209.57$246.80526,500——
2020-02-13$209.81$247.08529,500——
2020-02-12$208.29$245.29567,700——
2020-02-11$204.46$240.78801,600——
2020-02-10$205.83$242.40670,300——
2020-02-07$205.07$241.501,154,700——
2020-02-06$216.94$255.48549,800——
2020-02-05$213.26$251.14556,400——
2020-02-04$214.48$252.58472,000——
2020-02-03$210.56$247.97360,100——
2020-01-31$208.14$245.12642,700——
2020-01-30$213.34$251.24349,900——
2020-01-29$212.13$249.81431,000——
2020-01-28$210.97$248.45407,500——
2020-01-27$209.77$247.03373,600——
2020-01-24$212.75$250.54409,200——
2020-01-23$215.02$253.22298,700——
2020-01-22$214.09$252.12510,500——
2020-01-21$214.44$252.53613,200——
2020-01-17$214.00$252.02510,500——
2020-01-16$213.54$251.47365,900——
2020-01-15$211.74$249.35349,700——
2020-01-14$209.37$246.56656,200——
2020-01-13$211.75$249.37431,000——
2020-01-10$209.12$246.27656,800——
2020-01-09$208.88$245.99760,800——
2020-01-08$204.15$240.42705,200——
2020-01-07$203.21$239.31418,600——
2020-01-06$202.74$238.76615,700——
2020-01-03$200.88$236.57912,100——
2020-01-02$196.73$231.68369,400——