VeriSign, Inc. - Price History
Monthly price history for VRSN (VeriSign, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $168.32 | $168.32 |
| April 2024 | $169.48 | $169.48 |
| March 2024 | $189.51 | $189.51 |
| February 2024 | $195.29 | $195.29 |
| January 2024 | $198.88 | $198.88 |
| December 2023 | $205.96 | $205.96 |
| November 2023 | $212.20 | $212.20 |
| October 2023 | $199.66 | $199.66 |
| September 2023 | $202.53 | $202.53 |
| August 2023 | $207.79 | $207.79 |
| July 2023 | $210.95 | $210.95 |
| June 2023 | $225.97 | $225.97 |
| May 2023 | $223.32 | $223.32 |
| April 2023 | $221.80 | $221.80 |
| March 2023 | $211.33 | $211.33 |
| February 2023 | $196.83 | $196.83 |
| January 2023 | $218.05 | $218.05 |
| December 2022 | $205.44 | $205.44 |
| November 2022 | $199.81 | $199.81 |
| October 2022 | $200.46 | $200.46 |
| September 2022 | $173.70 | $173.70 |
| August 2022 | $182.22 | $182.22 |
| July 2022 | $189.16 | $189.16 |
| June 2022 | $167.33 | $167.33 |
| May 2022 | $174.55 | $174.55 |
| April 2022 | $178.69 | $178.69 |
| March 2022 | $222.46 | $222.46 |
| February 2022 | $213.72 | $213.72 |
| January 2022 | $217.18 | $217.18 |
| December 2021 | $253.82 | $253.82 |
| November 2021 | $239.91 | $239.91 |
| October 2021 | $222.67 | $222.67 |
| September 2021 | $205.01 | $205.01 |
| August 2021 | $216.26 | $216.26 |
| July 2021 | $216.37 | $216.37 |
| June 2021 | $227.69 | $227.69 |
| May 2021 | $219.92 | $219.92 |
| April 2021 | $218.77 | $218.77 |
| March 2021 | $198.76 | $198.76 |
| February 2021 | $194.03 | $194.03 |
| January 2021 | $194.07 | $194.07 |
| December 2020 | $216.40 | $216.40 |
| November 2020 | $200.72 | $200.72 |
| October 2020 | $190.70 | $190.70 |
| September 2020 | $204.85 | $204.85 |
| August 2020 | $214.80 | $214.80 |
| July 2020 | $211.68 | $211.68 |
| June 2020 | $206.83 | $206.83 |
| May 2020 | $219.01 | $219.01 |
| April 2020 | $209.49 | $209.49 |
| March 2020 | $180.09 | $180.09 |
| February 2020 | $189.75 | $189.75 |
| January 2020 | $208.14 | $208.14 |
| December 2019 | $192.68 | $192.68 |
| November 2019 | $190.74 | $190.74 |
| October 2019 | $190.02 | $190.02 |
| September 2019 | $188.63 | $188.63 |
| August 2019 | $203.85 | $203.85 |
| July 2019 | $211.09 | $211.09 |
| June 2019 | $209.16 | $209.16 |
| May 2019 | $194.98 | $194.98 |
| April 2019 | $197.45 | $197.45 |
| March 2019 | $181.56 | $181.56 |
| February 2019 | $178.04 | $178.04 |
| January 2019 | $169.27 | $169.27 |
| December 2018 | $148.29 | $148.29 |
| November 2018 | $156.06 | $156.06 |
| October 2018 | $142.54 | $142.54 |
| September 2018 | $160.12 | $160.12 |
| August 2018 | $158.61 | $158.61 |
| July 2018 | $145.23 | $145.23 |
| June 2018 | $137.42 | $137.42 |
| May 2018 | $130.44 | $130.44 |
| April 2018 | $117.42 | $117.42 |
| March 2018 | $118.56 | $118.56 |
| February 2018 | $116.02 | $116.02 |
| January 2018 | $114.92 | $114.92 |
| December 2017 | $114.44 | $114.44 |
| November 2017 | $115.10 | $115.10 |
| October 2017 | $107.52 | $107.52 |
| September 2017 | $106.39 | $106.39 |
| August 2017 | $103.75 | $103.75 |
| July 2017 | $101.17 | $101.17 |
| June 2017 | $92.96 | $92.96 |
| May 2017 | $90.16 | $90.16 |
| April 2017 | $88.92 | $88.92 |
| March 2017 | $87.11 | $87.11 |
| February 2017 | $82.47 | $82.47 |
| January 2017 | $80.21 | $80.21 |
| December 2016 | $76.07 | $76.07 |
| November 2016 | $78.85 | $78.85 |
| October 2016 | $84.02 | $84.02 |
| September 2016 | $78.24 | $78.24 |
| August 2016 | $74.45 | $74.45 |
| July 2016 | $86.61 | $86.61 |
| June 2016 | $86.46 | $86.46 |
| May 2016 | $85.46 | $85.46 |
| April 2016 | $86.40 | $86.40 |
| March 2016 | $88.54 | $88.54 |
| February 2016 | $84.49 | $84.49 |
| January 2016 | $75.60 | $75.60 |
| December 2015 | $87.36 | $87.36 |
| November 2015 | $89.44 | $89.44 |
| October 2015 | $80.60 | $80.60 |
| September 2015 | $70.56 | $70.56 |
| August 2015 | $68.94 | $68.94 |
| July 2015 | $70.94 | $70.94 |
| June 2015 | $61.72 | $61.72 |
| May 2015 | $63.19 | $63.19 |
| April 2015 | $63.51 | $63.51 |
| March 2015 | $66.97 | $66.97 |
| February 2015 | $64.02 | $64.02 |
| January 2015 | $54.48 | $54.48 |
| December 2014 | $57 | $57 |
| November 2014 | $60.10 | $60.10 |
| October 2014 | $59.76 | $59.76 |
| September 2014 | $55.12 | $55.12 |
| August 2014 | $57.08 | $57.08 |
| July 2014 | $54.05 | $54.05 |
| June 2014 | $48.81 | $48.81 |
| May 2014 | $50.08 | $50.08 |
| April 2014 | $47.18 | $47.18 |
| March 2014 | $53.91 | $53.91 |
| February 2014 | $55.11 | $55.11 |
| January 2014 | $58.75 | $58.75 |
| December 2013 | $59.78 | $59.78 |
| November 2013 | $56.86 | $56.86 |
| October 2013 | $54.28 | $54.28 |
| September 2013 | $50.89 | $50.89 |
| August 2013 | $47.99 | $47.99 |
| July 2013 | $47.84 | $47.84 |
| June 2013 | $44.66 | $44.66 |
| May 2013 | $47.04 | $47.04 |
| April 2013 | $46.07 | $46.07 |
| March 2013 | $47.27 | $47.27 |
| February 2013 | $45.81 | $45.81 |
| January 2013 | $43.41 | $43.41 |
| December 2012 | $38.82 | $38.82 |
| November 2012 | $34.15 | $34.15 |
| October 2012 | $37.07 | $37.07 |
| September 2012 | $48.69 | $48.69 |
| August 2012 | $47.68 | $47.68 |
| July 2012 | $44.42 | $44.42 |
| June 2012 | $43.57 | $43.57 |
| May 2012 | $38.23 | $38.23 |
| April 2012 | $41.11 | $41.11 |
| March 2012 | $38.35 | $38.35 |
| February 2012 | $36.95 | $36.95 |
| January 2012 | $37.04 | $37.04 |
| December 2011 | $35.72 | $35.72 |
| November 2011 | $33.58 | $33.58 |
| October 2011 | $32.09 | $32.09 |
| September 2011 | $28.61 | $28.61 |
| August 2011 | $31.15 | $31.15 |
| July 2011 | $31.21 | $31.21 |
| June 2011 | $33.46 | $33.46 |
| May 2011 | $35.02 | $35.02 |
| April 2011 | $34.17 | $36.98 |
| March 2011 | $33.46 | $36.21 |
| February 2011 | $32.61 | $35.29 |
| January 2011 | $31.09 | $33.65 |
| December 2010 | $30.19 | $32.67 |
| November 2010 | $29.13 | $34.31 |
| October 2010 | $29.51 | $34.75 |
| September 2010 | $26.95 | $31.74 |
| August 2010 | $24.70 | $29.09 |
| July 2010 | $23.90 | $28.15 |
| June 2010 | $22.54 | $26.55 |
| May 2010 | $23.70 | $27.91 |
| April 2010 | $23.16 | $27.28 |
| March 2010 | $22.10 | $26.02 |
| February 2010 | $21.16 | $24.92 |
| January 2010 | $19.45 | $22.91 |
| December 2009 | $20.58 | $24.24 |
| November 2009 | $19.06 | $22.44 |
| October 2009 | $19.37 | $22.81 |
| September 2009 | $20.12 | $23.69 |
| August 2009 | $17.99 | $21.19 |
| July 2009 | $17.36 | $20.44 |
| June 2009 | $15.73 | $18.52 |
| May 2009 | $19.88 | $23.41 |
| April 2009 | $17.48 | $20.58 |
| March 2009 | $16.02 | $18.87 |
| February 2009 | $16.41 | $19.33 |
| January 2009 | $16.40 | $19.31 |
| December 2008 | $16.20 | $19.08 |
| November 2008 | $18.33 | $21.59 |
| October 2008 | $18 | $21.20 |
| September 2008 | $22.15 | $26.08 |
| August 2008 | $27.15 | $31.97 |
| July 2008 | $27.63 | $32.54 |
| June 2008 | $32.10 | $37.80 |
| May 2008 | $34 | $40.04 |
| April 2008 | $30.61 | $36.05 |
| March 2008 | $28.23 | $33.24 |
| February 2008 | $29.55 | $34.80 |
| January 2008 | $28.80 | $33.92 |
| December 2007 | $31.94 | $37.61 |
| November 2007 | $34.73 | $40.90 |
| October 2007 | $28.95 | $34.09 |
| September 2007 | $28.65 | $33.74 |
| August 2007 | $27.34 | $32.20 |
| July 2007 | $25.21 | $29.69 |
| June 2007 | $26.94 | $31.73 |
| May 2007 | $25.33 | $29.83 |
| April 2007 | $23.22 | $27.35 |
| March 2007 | $21.33 | $25.12 |
| February 2007 | $21.48 | $25.30 |
| January 2007 | $20.30 | $23.90 |
| December 2006 | $20.42 | $24.05 |
| November 2006 | $22.15 | $26.09 |
| October 2006 | $17.56 | $20.68 |
| September 2006 | $17.15 | $20.20 |
| August 2006 | $17.19 | $20.24 |
| July 2006 | $15.22 | $17.93 |
| June 2006 | $19.68 | $23.17 |
| May 2006 | $19.06 | $22.45 |
| April 2006 | $19.97 | $23.52 |
| March 2006 | $20.37 | $23.99 |
| February 2006 | $20.09 | $23.66 |
| January 2006 | $20.17 | $23.75 |
| December 2005 | $18.60 | $21.90 |
| November 2005 | $18.88 | $22.23 |
| October 2005 | $20.06 | $23.63 |
| September 2005 | $18.15 | $21.37 |
| August 2005 | $18.51 | $21.80 |
| July 2005 | $22.34 | $26.31 |
| June 2005 | $24.42 | $28.76 |
| May 2005 | $27.36 | $32.22 |
| April 2005 | $22.46 | $26.45 |
| March 2005 | $24.37 | $28.70 |
| February 2005 | $23.28 | $27.42 |
| January 2005 | $21.94 | $25.84 |
| December 2004 | $28.53 | $33.60 |
| November 2004 | $27.94 | $32.90 |
| October 2004 | $22.78 | $26.83 |
| September 2004 | $16.88 | $19.88 |
| August 2004 | $14.74 | $17.36 |
| July 2004 | $14.87 | $17.51 |
| June 2004 | $16.90 | $19.90 |
| May 2004 | $15.40 | $18.14 |
| April 2004 | $13.76 | $16.21 |
| March 2004 | $14.09 | $16.59 |
| February 2004 | $14.78 | $17.41 |
| January 2004 | $14.84 | $17.48 |
| December 2003 | $13.84 | $16.30 |
| November 2003 | $13.76 | $16.21 |
| October 2003 | $13.50 | $15.90 |
| September 2003 | $11.43 | $13.46 |
| August 2003 | $12.72 | $14.98 |
| July 2003 | $11.34 | $13.36 |
| June 2003 | $11.71 | $13.79 |
| May 2003 | $12.72 | $14.98 |
| April 2003 | $10.54 | $12.41 |
| March 2003 | $7.42 | $8.74 |
| February 2003 | $6.55 | $7.71 |
| January 2003 | $7 | $8.25 |
| December 2002 | $6.81 | $8.02 |
| November 2002 | $8.92 | $10.51 |
| October 2002 | $6.84 | $8.05 |
| September 2002 | $4.29 | $5.05 |
| August 2002 | $6.10 | $7.18 |
| July 2002 | $5.44 | $6.40 |
| June 2002 | $6.10 | $7.19 |
| May 2002 | $8.22 | $9.68 |
| April 2002 | $7.86 | $9.25 |
| March 2002 | $22.93 | $27 |
| February 2002 | $20.15 | $23.73 |
| January 2002 | $26.20 | $30.86 |
| December 2001 | $32.30 | $38.04 |
| November 2001 | $31.72 | $37.36 |
| October 2001 | $32.87 | $38.71 |
| September 2001 | $35.58 | $41.90 |
| August 2001 | $34.86 | $41.05 |
| July 2001 | $46.37 | $54.61 |
| June 2001 | $50.96 | $60.01 |
| May 2001 | $47.98 | $56.50 |
| April 2001 | $43.54 | $51.28 |
| March 2001 | $30.09 | $35.44 |
| February 2001 | $40.49 | $47.69 |
| January 2001 | $62.41 | $73.50 |
| December 2000 | $63 | $74.19 |
| November 2000 | $73.61 | $86.69 |
| October 2000 | $112.09 | $132 |
| September 2000 | $172.01 | $202.56 |
| August 2000 | $168.88 | $198.88 |
| July 2000 | $134.75 | $158.69 |
| June 2000 | $149.88 | $176.50 |
| May 2000 | $114.95 | $135.38 |
| April 2000 | $118.35 | $139.38 |
| March 2000 | $126.95 | $149.50 |
| February 2000 | $214.84 | $253 |
| January 2000 | $137.03 | $161.38 |
| December 1999 | $162.14 | $190.94 |
| November 1999 | $78.89 | $185.81 |
| October 1999 | $52.44 | $123.50 |
| September 1999 | $45.22 | $106.50 |
| August 1999 | $45.99 | $108.31 |
| July 1999 | $31.47 | $74.12 |
| June 1999 | $36.62 | $86.25 |
| May 1999 | $25.16 | $118.50 |
| April 1999 | $24.41 | $115 |
| March 1999 | $32.69 | $154 |
| February 1999 | $20.80 | $98 |
| January 1999 | $20.22 | $95.25 |
| December 1998 | $12.55 | $59.12 |
| November 1998 | $8.52 | $40.12 |
| October 1998 | $6.52 | $30.69 |
| September 1998 | $5.78 | $27.25 |
| August 1998 | $6.02 | $28.38 |
| July 1998 | $6.58 | $31 |
| June 1998 | $7.93 | $37.38 |
| May 1998 | $6.78 | $31.94 |
| April 1998 | $8.15 | $38.38 |
| March 1998 | $9.34 | $44 |
| February 1998 | $6.08 | $28.62 |
| January 1998 | $5.41 | $25.50 |
VRSN
Price: $168.32
52 week price:
Earnings Per Share: 7.81 USD
P/E Ratio: 28.47
Exchange: NMS
Sector: Technology
Industry: Software - Infrastructure
Volume: 723500
Ebitda: 206.0 millionMarket Capitalization: 16.9 billion