VeriSign, Inc. ( VRSN) - Price History
Monthly price history for VRSN (VeriSign, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $274.96 | $274.96 |
| June 2026 | $251.56 | $251.56 |
| May 2026 | $285.38 | $285.38 |
| April 2026 | $267.95 | $268.66 |
| March 2026 | $247.70 | $248.36 |
| February 2026 | $227.34 | $227.94 |
| January 2026 | $242.68 | $244.23 |
| December 2025 | $241.41 | $242.95 |
| November 2025 | $250.39 | $251.99 |
| October 2025 | $237.54 | $239.80 |
| September 2025 | $276.94 | $279.57 |
| August 2025 | $270.80 | $273.37 |
| July 2025 | $265.57 | $268.87 |
| June 2025 | $285.26 | $288.80 |
| May 2025 | $269.13 | $272.47 |
| April 2025 | $277.90 | $282.12 |
| March 2025 | $250.08 | $253.87 |
| February 2025 | $234.32 | $237.88 |
| January 2025 | $211.79 | $215 |
| December 2024 | $203.87 | $206.96 |
| November 2024 | $184.38 | $187.18 |
| October 2024 | $174.20 | $176.84 |
| September 2024 | $187.12 | $189.96 |
| August 2024 | $181.15 | $183.90 |
| July 2024 | $184.22 | $187.01 |
| June 2024 | $175.14 | $177.80 |
| May 2024 | $171.72 | $174.32 |
| April 2024 | $166.95 | $169.48 |
| March 2024 | $186.68 | $189.51 |
| February 2024 | $192.37 | $195.29 |
| January 2024 | $195.91 | $198.88 |
| December 2023 | $202.88 | $205.96 |
| November 2023 | $209.03 | $212.20 |
| October 2023 | $196.68 | $199.66 |
| September 2023 | $199.50 | $202.53 |
| August 2023 | $204.68 | $207.79 |
| July 2023 | $207.80 | $210.95 |
| June 2023 | $222.59 | $225.97 |
| May 2023 | $219.98 | $223.32 |
| April 2023 | $218.49 | $221.80 |
| March 2023 | $208.17 | $211.33 |
| February 2023 | $193.89 | $196.83 |
| January 2023 | $214.79 | $218.05 |
| December 2022 | $202.37 | $205.44 |
| November 2022 | $196.82 | $199.81 |
| October 2022 | $197.46 | $200.46 |
| September 2022 | $171.10 | $173.70 |
| August 2022 | $179.50 | $182.22 |
| July 2022 | $186.33 | $189.16 |
| June 2022 | $164.83 | $167.33 |
| May 2022 | $171.94 | $174.55 |
| April 2022 | $176.02 | $178.69 |
| March 2022 | $219.14 | $222.46 |
| February 2022 | $210.53 | $213.72 |
| January 2022 | $213.94 | $217.18 |
| December 2021 | $250.03 | $253.82 |
| November 2021 | $236.32 | $239.91 |
| October 2021 | $219.34 | $222.67 |
| September 2021 | $201.95 | $205.01 |
| August 2021 | $213.03 | $216.26 |
| July 2021 | $213.14 | $216.37 |
| June 2021 | $224.29 | $227.69 |
| May 2021 | $216.63 | $219.92 |
| April 2021 | $215.50 | $218.77 |
| March 2021 | $195.79 | $198.76 |
| February 2021 | $191.13 | $194.03 |
| January 2021 | $191.17 | $194.07 |
| December 2020 | $213.17 | $216.40 |
| November 2020 | $197.72 | $200.72 |
| October 2020 | $187.85 | $190.70 |
| September 2020 | $201.79 | $204.85 |
| August 2020 | $211.59 | $214.80 |
| July 2020 | $208.52 | $211.68 |
| June 2020 | $203.74 | $206.83 |
| May 2020 | $215.74 | $219.01 |
| April 2020 | $206.36 | $209.49 |
| March 2020 | $177.40 | $180.09 |
| February 2020 | $186.92 | $189.75 |
| January 2020 | $205.03 | $208.14 |
| December 2019 | $189.80 | $192.68 |
| November 2019 | $187.89 | $190.74 |
| October 2019 | $187.18 | $190.02 |
| September 2019 | $185.81 | $188.63 |
| August 2019 | $200.80 | $203.85 |
| July 2019 | $207.94 | $211.09 |
| June 2019 | $206.03 | $209.16 |
| May 2019 | $192.07 | $194.98 |
| April 2019 | $194.50 | $197.45 |
| March 2019 | $178.85 | $181.56 |
| February 2019 | $175.38 | $178.04 |
| January 2019 | $166.74 | $169.27 |
| December 2018 | $146.07 | $148.29 |
| November 2018 | $153.73 | $156.06 |
| October 2018 | $140.41 | $142.54 |
| September 2018 | $157.73 | $160.12 |
| August 2018 | $156.24 | $158.61 |
| July 2018 | $143.06 | $145.23 |
| June 2018 | $135.37 | $137.42 |
| May 2018 | $128.49 | $130.44 |
| April 2018 | $115.66 | $117.42 |
| March 2018 | $116.79 | $118.56 |
| February 2018 | $114.29 | $116.02 |
| January 2018 | $113.20 | $114.92 |
| December 2017 | $112.73 | $114.44 |
| November 2017 | $113.38 | $115.10 |
| October 2017 | $105.91 | $107.52 |
| September 2017 | $104.80 | $106.39 |
| August 2017 | $102.20 | $103.75 |
| July 2017 | $99.66 | $101.17 |
| June 2017 | $91.57 | $92.96 |
| May 2017 | $88.81 | $90.16 |
| April 2017 | $87.59 | $88.92 |
| March 2017 | $85.81 | $87.11 |
| February 2017 | $81.24 | $82.47 |
| January 2017 | $79.01 | $80.21 |
| December 2016 | $74.93 | $76.07 |
| November 2016 | $77.67 | $78.85 |
| October 2016 | $82.76 | $84.02 |
| September 2016 | $77.07 | $78.24 |
| August 2016 | $73.34 | $74.45 |
| July 2016 | $85.32 | $86.61 |
| June 2016 | $85.17 | $86.46 |
| May 2016 | $84.18 | $85.46 |
| April 2016 | $85.11 | $86.40 |
| March 2016 | $87.22 | $88.54 |
| February 2016 | $83.23 | $84.49 |
| January 2016 | $74.47 | $75.60 |
| December 2015 | $86.06 | $87.36 |
| November 2015 | $88.10 | $89.44 |
| October 2015 | $79.40 | $80.60 |
| September 2015 | $69.51 | $70.56 |
| August 2015 | $67.91 | $68.94 |
| July 2015 | $69.88 | $70.94 |
| June 2015 | $60.80 | $61.72 |
| May 2015 | $62.25 | $63.19 |
| April 2015 | $62.56 | $63.51 |
| March 2015 | $65.97 | $66.97 |
| February 2015 | $63.06 | $64.02 |
| January 2015 | $53.67 | $54.48 |
| December 2014 | $56.15 | $57 |
| November 2014 | $59.20 | $60.10 |
| October 2014 | $58.87 | $59.76 |
| September 2014 | $54.30 | $55.12 |
| August 2014 | $56.22 | $57.08 |
| July 2014 | $53.24 | $54.05 |
| June 2014 | $48.08 | $48.81 |
| May 2014 | $49.33 | $50.08 |
| April 2014 | $46.48 | $47.18 |
| March 2014 | $53.10 | $53.91 |
| February 2014 | $54.29 | $55.11 |
| January 2014 | $57.87 | $58.75 |
| December 2013 | $58.89 | $59.78 |
| November 2013 | $56.01 | $56.86 |
| October 2013 | $53.47 | $54.28 |
| September 2013 | $50.13 | $50.89 |
| August 2013 | $47.27 | $47.99 |
| July 2013 | $47.12 | $47.84 |
| June 2013 | $43.99 | $44.66 |
| May 2013 | $46.34 | $47.04 |
| April 2013 | $45.38 | $46.07 |
| March 2013 | $46.56 | $47.27 |
| February 2013 | $45.12 | $45.81 |
| January 2013 | $42.76 | $43.41 |
| December 2012 | $38.24 | $38.82 |
| November 2012 | $33.64 | $34.15 |
| October 2012 | $36.52 | $37.07 |
| September 2012 | $47.96 | $48.69 |
| August 2012 | $46.97 | $47.68 |
| July 2012 | $43.76 | $44.42 |
| June 2012 | $42.92 | $43.57 |
| May 2012 | $37.66 | $38.23 |
| April 2012 | $40.50 | $41.11 |
| March 2012 | $37.78 | $38.35 |
| February 2012 | $36.40 | $36.95 |
| January 2012 | $36.49 | $37.04 |
| December 2011 | $35.19 | $35.72 |
| November 2011 | $33.08 | $33.58 |
| October 2011 | $31.61 | $32.09 |
| September 2011 | $28.18 | $28.61 |
| August 2011 | $30.68 | $31.15 |
| July 2011 | $30.74 | $31.21 |
| June 2011 | $32.96 | $33.46 |
| May 2011 | $34.50 | $35.02 |
| April 2011 | $33.66 | $36.98 |
| March 2011 | $32.96 | $36.21 |
| February 2011 | $32.12 | $35.29 |
| January 2011 | $30.63 | $33.65 |
| December 2010 | $29.74 | $32.67 |
| November 2010 | $28.70 | $34.31 |
| October 2010 | $29.07 | $34.75 |
| September 2010 | $26.55 | $31.74 |
| August 2010 | $24.33 | $29.09 |
| July 2010 | $23.55 | $28.15 |
| June 2010 | $22.21 | $26.55 |
| May 2010 | $23.35 | $27.91 |
| April 2010 | $22.82 | $27.28 |
| March 2010 | $21.76 | $26.02 |
| February 2010 | $20.84 | $24.92 |
| January 2010 | $19.16 | $22.91 |
| December 2009 | $20.28 | $24.24 |
| November 2009 | $18.77 | $22.44 |
| October 2009 | $19.08 | $22.81 |
| September 2009 | $19.82 | $23.69 |
| August 2009 | $17.72 | $21.19 |
| July 2009 | $17.10 | $20.44 |
| June 2009 | $15.49 | $18.52 |
| May 2009 | $19.58 | $23.41 |
| April 2009 | $17.21 | $20.58 |
| March 2009 | $15.78 | $18.87 |
| February 2009 | $16.17 | $19.33 |
| January 2009 | $16.15 | $19.31 |
| December 2008 | $15.96 | $19.08 |
| November 2008 | $18.06 | $21.59 |
| October 2008 | $17.73 | $21.20 |
| September 2008 | $21.82 | $26.08 |
| August 2008 | $26.74 | $31.97 |
| July 2008 | $27.22 | $32.54 |
| June 2008 | $31.62 | $37.80 |
| May 2008 | $33.49 | $40.04 |
| April 2008 | $30.15 | $36.05 |
| March 2008 | $27.80 | $33.24 |
| February 2008 | $29.11 | $34.80 |
| January 2008 | $28.37 | $33.92 |
| December 2007 | $31.46 | $37.61 |
| November 2007 | $34.21 | $40.90 |
| October 2007 | $28.52 | $34.09 |
| September 2007 | $28.22 | $33.74 |
| August 2007 | $26.93 | $32.20 |
| July 2007 | $24.83 | $29.69 |
| June 2007 | $26.54 | $31.73 |
| May 2007 | $24.95 | $29.83 |
| April 2007 | $22.88 | $27.35 |
| March 2007 | $21.01 | $25.12 |
| February 2007 | $21.16 | $25.30 |
| January 2007 | $19.99 | $23.90 |
| December 2006 | $20.12 | $24.05 |
| November 2006 | $21.82 | $26.09 |
| October 2006 | $17.30 | $20.68 |
| September 2006 | $16.90 | $20.20 |
| August 2006 | $16.93 | $20.24 |
| July 2006 | $15 | $17.93 |
| June 2006 | $19.38 | $23.17 |
| May 2006 | $18.78 | $22.45 |
| April 2006 | $19.67 | $23.52 |
| March 2006 | $20.07 | $23.99 |
| February 2006 | $19.79 | $23.66 |
| January 2006 | $19.87 | $23.75 |
| December 2005 | $18.32 | $21.90 |
| November 2005 | $18.60 | $22.23 |
| October 2005 | $19.77 | $23.63 |
| September 2005 | $17.88 | $21.37 |
| August 2005 | $18.24 | $21.80 |
| July 2005 | $22.01 | $26.31 |
| June 2005 | $24.06 | $28.76 |
| May 2005 | $26.95 | $32.22 |
| April 2005 | $22.12 | $26.45 |
| March 2005 | $24.01 | $28.70 |
| February 2005 | $22.94 | $27.42 |
| January 2005 | $21.61 | $25.84 |
| December 2004 | $28.10 | $33.60 |
| November 2004 | $27.52 | $32.90 |
| October 2004 | $22.44 | $26.83 |
| September 2004 | $16.63 | $19.88 |
| August 2004 | $14.52 | $17.36 |
| July 2004 | $14.65 | $17.51 |
| June 2004 | $16.65 | $19.90 |
| May 2004 | $15.17 | $18.14 |
| April 2004 | $13.56 | $16.21 |
| March 2004 | $13.88 | $16.59 |
| February 2004 | $14.56 | $17.41 |
| January 2004 | $14.62 | $17.48 |
| December 2003 | $13.63 | $16.30 |
| November 2003 | $13.56 | $16.21 |
| October 2003 | $13.30 | $15.90 |
| September 2003 | $11.26 | $13.46 |
| August 2003 | $12.53 | $14.98 |
| July 2003 | $11.18 | $13.36 |
| June 2003 | $11.54 | $13.79 |
| May 2003 | $12.53 | $14.98 |
| April 2003 | $10.38 | $12.41 |
| March 2003 | $7.31 | $8.74 |
| February 2003 | $6.45 | $7.71 |
| January 2003 | $6.90 | $8.25 |
| December 2002 | $6.71 | $8.02 |
| November 2002 | $8.79 | $10.51 |
| October 2002 | $6.73 | $8.05 |
| September 2002 | $4.22 | $5.05 |
| August 2002 | $6.01 | $7.18 |
| July 2002 | $5.35 | $6.40 |
| June 2002 | $6.01 | $7.19 |
| May 2002 | $8.10 | $9.68 |
| April 2002 | $7.74 | $9.25 |
| March 2002 | $22.58 | $27 |
| February 2002 | $19.85 | $23.73 |
| January 2002 | $25.81 | $30.86 |
| December 2001 | $31.82 | $38.04 |
| November 2001 | $31.25 | $37.36 |
| October 2001 | $32.38 | $38.71 |
| September 2001 | $35.05 | $41.90 |
| August 2001 | $34.34 | $41.05 |
| July 2001 | $45.68 | $54.61 |
| June 2001 | $50.20 | $60.01 |
| May 2001 | $47.26 | $56.50 |
| April 2001 | $42.89 | $51.28 |
| March 2001 | $29.64 | $35.44 |
| February 2001 | $39.89 | $47.69 |
| January 2001 | $61.48 | $73.50 |
| December 2000 | $62.06 | $74.19 |
| November 2000 | $72.51 | $86.69 |
| October 2000 | $110.41 | $132 |
| September 2000 | $169.44 | $202.56 |
| August 2000 | $166.35 | $198.88 |
| July 2000 | $132.74 | $158.69 |
| June 2000 | $147.64 | $176.50 |
| May 2000 | $113.24 | $135.38 |
| April 2000 | $116.58 | $139.38 |
| March 2000 | $125.05 | $149.50 |
| February 2000 | $211.62 | $253 |
| January 2000 | $134.98 | $161.38 |
| December 1999 | $159.71 | $190.94 |
| November 1999 | $77.71 | $185.81 |
| October 1999 | $51.65 | $123.50 |
| September 1999 | $44.54 | $106.50 |
| August 1999 | $45.30 | $108.31 |
| July 1999 | $31 | $74.12 |
| June 1999 | $36.07 | $86.25 |
| May 1999 | $24.78 | $118.50 |
| April 1999 | $24.05 | $115 |
| March 1999 | $32.20 | $154 |
| February 1999 | $20.49 | $98 |
| January 1999 | $19.92 | $95.25 |
| December 1998 | $12.36 | $59.12 |
| November 1998 | $8.39 | $40.12 |
| October 1998 | $6.42 | $30.69 |
| September 1998 | $5.70 | $27.25 |
| August 1998 | $5.93 | $28.38 |
| July 1998 | $6.48 | $31 |
| June 1998 | $7.82 | $37.38 |
| May 1998 | $6.68 | $31.94 |
| April 1998 | $8.02 | $38.38 |
| March 1998 | $9.20 | $44 |
| February 1998 | $5.99 | $28.62 |
| January 1998 | $5.33 | $25.50 |
VRSN
Price: $274.96
52 week price:
Dividend Yield: 1.23%
5-year range yield:
Forward Dividend Yield: 1.24%
Payout Ratio Range:
Dividend Per Share: 3.24 USD
Earnings Per Share: 9.05 USD
P/E Ratio: 29.69
Exchange: NMS
Sector: Technology
Industry: Software - Infrastructure
Country: United States
Volume: 723500
Ebitda: 206.0 millionMarket Capitalization: 23.3 billion
Average Dividend Frequency: 4
Years Paying Dividends: 2