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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$253.82$298.91345,500——
2021-12-30$254.31$299.49223,500——
2021-12-29$255.93$301.40325,900——
2021-12-28$252.41$297.25372,400——
2021-12-27$252.00$296.77291,500——
2021-12-23$249.64$293.99320,500——
2021-12-22$246.73$290.56448,400——
2021-12-21$244.30$287.70560,500——
2021-12-20$241.20$284.05740,600——
2021-12-17$242.11$285.122,325,900——
2021-12-16$239.92$282.54797,300——
2021-12-15$241.72$284.66554,500——
2021-12-14$238.07$280.36745,700——
2021-12-13$242.92$286.07941,200——
2021-12-10$244.70$288.17516,300——
2021-12-09$240.56$283.29412,700——
2021-12-08$242.93$286.09599,200——
2021-12-07$244.28$287.68675,900——
2021-12-06$240.04$282.68926,700——
2021-12-03$238.61$281.00797,300——
2021-12-02$240.73$283.49828,700——
2021-12-01$238.15$280.46750,600——
2021-11-30$239.91$282.532,866,800——
2021-11-29$244.46$287.89612,300——
2021-11-26$241.02$283.84509,700——
2021-11-24$245.39$288.98511,300——
2021-11-23$241.90$284.87725,800——
2021-11-22$241.50$284.40903,800——
2021-11-19$245.70$289.35684,700——
2021-11-18$241.02$283.84617,000——
2021-11-17$239.50$282.05510,800——
2021-11-16$239.69$282.27560,400——
2021-11-15$239.21$281.70459,500——
2021-11-12$236.05$277.98428,300——
2021-11-11$233.14$274.56378,800——
2021-11-10$231.69$272.85487,500——
2021-11-09$233.58$275.07633,400——
2021-11-08$232.72$274.06524,200——
2021-11-05$232.66$273.99560,300——
2021-11-04$230.53$271.48467,500——
2021-11-03$226.09$266.25527,400——
2021-11-02$225.71$265.81467,000——
2021-11-01$223.07$262.70519,900——
2021-10-29$222.67$262.23866,500——
2021-10-28$210.71$248.14738,900——
2021-10-27$211.83$249.46477,500——
2021-10-26$215.71$254.03537,400——
2021-10-25$219.52$258.52457,200——
2021-10-22$218.75$257.61343,300——
2021-10-21$216.08$254.47414,000——
2021-10-20$214.24$252.30472,700——
2021-10-19$215.59$253.89328,100——
2021-10-18$214.41$252.50367,900——
2021-10-15$214.47$252.57340,400——
2021-10-14$213.23$251.11367,600——
2021-10-13$209.97$247.27403,000——
2021-10-12$204.67$241.03373,300——
2021-10-11$204.83$241.22378,600——
2021-10-08$205.94$242.52389,200——
2021-10-07$209.63$246.87374,900——
2021-10-06$208.19$245.17600,300——
2021-10-05$206.63$243.34328,500——
2021-10-04$205.35$241.83632,100——
2021-10-01$206.68$243.40344,700——
2021-09-30$205.01$241.43435,700——
2021-09-29$205.73$242.28345,500——
2021-09-28$205.66$242.19582,000——
2021-09-27$213.90$251.90440,100——
2021-09-24$217.77$256.46363,100——
2021-09-23$216.48$254.94341,000——
2021-09-22$214.87$253.04357,000——
2021-09-21$213.72$251.69404,500——
2021-09-20$214.08$252.11530,400——
2021-09-17$218.77$257.631,188,100——
2021-09-16$224.73$264.65376,500——
2021-09-15$224.27$264.11396,000——
2021-09-14$221.95$261.38462,900——
2021-09-13$221.08$260.35413,700——
2021-09-10$221.17$260.46424,900——
2021-09-09$221.90$261.32390,900——
2021-09-08$222.72$262.29384,800——
2021-09-07$220.25$259.38280,300——
2021-09-03$220.23$259.35347,000——
2021-09-02$220.50$259.67395,900——
2021-09-01$218.51$257.33467,400——
2021-08-31$216.26$254.68524,300——
2021-08-30$216.15$254.55287,200——
2021-08-27$214.66$252.79342,500——
2021-08-26$212.73$250.52360,700——
2021-08-25$211.96$249.61351,300——
2021-08-24$213.36$251.26318,400——
2021-08-23$214.69$252.83438,400——
2021-08-20$213.04$250.89528,400——
2021-08-19$211.84$249.47520,500——
2021-08-18$208.71$245.79519,600——
2021-08-17$211.55$249.13344,100——
2021-08-16$210.60$248.01491,200——
2021-08-13$209.44$246.65583,900——
2021-08-12$210.30$247.66288,500——
2021-08-11$211.74$249.35259,800——
2021-08-10$211.96$249.61290,500——
2021-08-09$214.39$252.48331,300——
2021-08-06$213.91$251.91460,600——
2021-08-05$214.87$253.04468,200——
2021-08-04$213.88$251.88305,400——
2021-08-03$215.77$254.10272,500——
2021-08-02$216.44$254.89311,900——
2021-07-30$216.37$254.81342,100——
2021-07-29$216.04$254.42373,100——
2021-07-28$216.24$254.65539,500——
2021-07-27$219.17$258.10552,000——
2021-07-26$222.96$262.57538,400——
2021-07-23$222.54$262.071,355,700——
2021-07-22$233.53$275.02550,000——
2021-07-21$230.13$271.01357,200——
2021-07-20$229.43$270.19360,300——
2021-07-19$228.55$269.15425,400——
2021-07-16$229.74$270.55354,500——
2021-07-15$229.21$269.93315,000——
2021-07-14$230.64$271.61528,000——
2021-07-13$228.49$269.08434,900——
2021-07-12$229.16$269.87349,200——
2021-07-09$233.03$274.43368,100——
2021-07-08$231.81$272.99428,200——
2021-07-07$232.83$274.19338,100——
2021-07-06$231.47$272.59450,200——
2021-07-02$231.33$272.42515,300——
2021-07-01$229.19$269.90348,200——
2021-06-30$227.69$268.14449,500——
2021-06-29$229.78$270.60565,600——
2021-06-28$228.69$269.32542,000——
2021-06-25$227.73$268.192,239,300——
2021-06-24$229.43$270.19549,400——
2021-06-23$226.31$266.51427,100——
2021-06-22$226.85$267.15427,000——
2021-06-21$224.74$264.66511,300——
2021-06-18$223.17$262.821,141,300——
2021-06-17$223.26$262.92552,900——
2021-06-16$218.80$257.67512,500——
2021-06-15$220.78$260.00547,700——
2021-06-14$220.17$259.28607,200——
2021-06-11$221.00$260.26480,000——
2021-06-10$220.97$260.22550,200——
2021-06-09$217.81$256.50388,100——
2021-06-08$218.79$257.66422,300——
2021-06-07$218.93$257.82476,200——
2021-06-04$219.26$258.21365,500——
2021-06-03$216.00$254.37438,200——
2021-06-02$216.95$255.49401,400——
2021-06-01$217.08$255.64422,500——
2021-05-28$219.92$258.99561,900——
2021-05-27$220.40$259.55654,400——
2021-05-26$223.61$263.33420,800——
2021-05-25$224.50$264.38476,200——
2021-05-24$224.50$264.38558,600——
2021-05-21$221.39$260.72524,600——
2021-05-20$222.95$262.56559,700——
2021-05-19$218.02$256.75468,400——
2021-05-18$217.92$256.63355,300——
2021-05-17$219.66$258.68318,100——
2021-05-14$220.92$260.17406,300——
2021-05-13$219.25$258.20556,400——
2021-05-12$218.55$257.37541,700——
2021-05-11$221.46$260.80535,000——
2021-05-10$221.89$261.31468,700——
2021-05-07$222.89$262.49477,500——
2021-05-06$223.24$262.90608,600——
2021-05-05$218.40$257.20429,100——
2021-05-04$219.22$258.16573,200——
2021-05-03$221.25$260.55616,900——
2021-04-30$218.77$257.63614,300——
2021-04-29$219.62$258.63480,600——
2021-04-28$218.15$256.90470,700——
2021-04-27$220.05$259.14731,800——
2021-04-26$216.66$255.15832,900——
2021-04-23$211.47$249.04766,800——
2021-04-22$212.37$250.10654,900——
2021-04-21$211.11$248.61527,100——
2021-04-20$209.50$246.72382,100——
2021-04-19$207.26$244.08399,400——
2021-04-16$208.16$245.14365,100——
2021-04-15$208.32$245.33409,900——
2021-04-14$203.88$240.10407,500——
2021-04-13$205.19$241.64516,700——
2021-04-12$203.72$239.91789,600——
2021-04-09$205.30$241.77760,400——
2021-04-08$204.74$241.11662,100——
2021-04-07$204.37$240.68411,300——
2021-04-06$205.58$242.10583,900——
2021-04-05$206.18$242.81562,600——
2021-04-01$201.90$237.77640,400——
2021-03-31$198.76$234.07697,600——
2021-03-30$194.87$229.49750,000——
2021-03-29$201.18$236.92904,500——
2021-03-26$199.68$235.15632,800——
2021-03-25$193.38$227.73512,800——
2021-03-24$195.03$229.68473,000——
2021-03-23$196.26$231.12488,100——
2021-03-22$194.45$228.99577,900——
2021-03-19$192.05$226.171,303,600——
2021-03-18$188.52$222.01678,400——
2021-03-17$190.74$224.621,227,900——
2021-03-16$191.13$225.08609,700——
2021-03-15$190.37$224.19456,600——
2021-03-12$188.10$221.52885,900——
2021-03-11$192.02$226.13913,900——
2021-03-10$190.10$223.87778,300——
2021-03-09$191.99$226.10670,400——
2021-03-08$188.85$222.40582,200——
2021-03-05$193.77$228.19678,600——
2021-03-04$190.30$224.11764,000——
2021-03-03$190.48$224.32595,000——
2021-03-02$193.99$228.45584,100——
2021-03-01$195.80$230.58576,900——
2021-02-26$194.03$228.50911,600——
2021-02-25$190.36$224.18687,100——
2021-02-24$195.51$230.24556,200——
2021-02-23$192.06$226.18788,500——
2021-02-22$193.23$227.56626,600——
2021-02-19$197.95$233.12643,100——
2021-02-18$201.09$236.81540,000——
2021-02-17$199.11$234.48674,700——
2021-02-16$198.15$233.35948,600——
2021-02-12$202.39$238.341,370,300——
2021-02-11$204.55$240.89676,400——
2021-02-10$203.15$239.24582,100——
2021-02-09$200.29$235.87386,000——
2021-02-08$200.52$236.14387,600——
2021-02-05$199.52$234.96519,200——
2021-02-04$199.31$234.72610,800——
2021-02-03$199.15$234.53386,500——
2021-02-02$202.46$238.43538,400——
2021-02-01$198.71$234.01559,400——
2021-01-29$194.07$228.55769,000——
2021-01-28$196.81$231.77715,700——
2021-01-27$194.58$229.15748,700——
2021-01-26$196.05$230.88766,900——
2021-01-25$192.00$226.11552,200——
2021-01-22$194.75$229.35448,200——
2021-01-21$197.14$232.16433,600——
2021-01-20$199.94$235.46547,900——
2021-01-19$197.08$232.09670,200——
2021-01-15$195.27$229.96536,700——
2021-01-14$195.70$230.47493,900——
2021-01-13$199.40$234.82564,800——
2021-01-12$198.58$233.86530,200——
2021-01-11$199.15$234.53422,100——
2021-01-08$202.44$238.40834,600——
2021-01-07$200.00$235.53960,100——
2021-01-06$199.51$234.95945,200——
2021-01-05$206.50$243.18755,100——
2021-01-04$213.58$251.52702,300——