VeriSign, Inc. ( VRSN) - Price History
Monthly price history for VRSN (VeriSign, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $288.32 | $288.32 |
| September 2026 | $282.01 | $282.01 |
| August 2026 | $288.28 | $288.28 |
| July 2026 | $289.17 | $290.02 |
| June 2026 | $250.82 | $251.56 |
| May 2026 | $284.54 | $285.38 |
| April 2026 | $267.16 | $268.66 |
| March 2026 | $246.98 | $248.36 |
| February 2026 | $226.67 | $227.94 |
| January 2026 | $241.97 | $244.23 |
| December 2025 | $240.70 | $242.95 |
| November 2025 | $249.66 | $251.99 |
| October 2025 | $236.85 | $239.80 |
| September 2025 | $276.13 | $279.57 |
| August 2025 | $270.01 | $273.37 |
| July 2025 | $264.80 | $268.87 |
| June 2025 | $284.42 | $288.80 |
| May 2025 | $268.34 | $272.47 |
| April 2025 | $277.09 | $282.12 |
| March 2025 | $249.34 | $253.87 |
| February 2025 | $233.64 | $237.88 |
| January 2025 | $211.17 | $215 |
| December 2024 | $203.27 | $206.96 |
| November 2024 | $183.84 | $187.18 |
| October 2024 | $173.69 | $176.84 |
| September 2024 | $186.57 | $189.96 |
| August 2024 | $180.62 | $183.90 |
| July 2024 | $183.68 | $187.01 |
| June 2024 | $174.63 | $177.80 |
| May 2024 | $171.21 | $174.32 |
| April 2024 | $166.46 | $169.48 |
| March 2024 | $186.13 | $189.51 |
| February 2024 | $191.81 | $195.29 |
| January 2024 | $195.34 | $198.88 |
| December 2023 | $202.29 | $205.96 |
| November 2023 | $208.42 | $212.20 |
| October 2023 | $196.10 | $199.66 |
| September 2023 | $198.92 | $202.53 |
| August 2023 | $204.09 | $207.79 |
| July 2023 | $207.19 | $210.95 |
| June 2023 | $221.94 | $225.97 |
| May 2023 | $219.34 | $223.32 |
| April 2023 | $217.85 | $221.80 |
| March 2023 | $207.56 | $211.33 |
| February 2023 | $193.32 | $196.83 |
| January 2023 | $214.16 | $218.05 |
| December 2022 | $201.78 | $205.44 |
| November 2022 | $196.25 | $199.81 |
| October 2022 | $196.89 | $200.46 |
| September 2022 | $170.60 | $173.70 |
| August 2022 | $178.97 | $182.22 |
| July 2022 | $185.79 | $189.16 |
| June 2022 | $164.35 | $167.33 |
| May 2022 | $171.44 | $174.55 |
| April 2022 | $175.50 | $178.69 |
| March 2022 | $218.49 | $222.46 |
| February 2022 | $209.91 | $213.72 |
| January 2022 | $213.31 | $217.18 |
| December 2021 | $249.30 | $253.82 |
| November 2021 | $235.63 | $239.91 |
| October 2021 | $218.70 | $222.67 |
| September 2021 | $201.36 | $205.01 |
| August 2021 | $212.40 | $216.26 |
| July 2021 | $212.51 | $216.37 |
| June 2021 | $223.63 | $227.69 |
| May 2021 | $216 | $219.92 |
| April 2021 | $214.87 | $218.77 |
| March 2021 | $195.22 | $198.76 |
| February 2021 | $190.57 | $194.03 |
| January 2021 | $190.61 | $194.07 |
| December 2020 | $212.54 | $216.40 |
| November 2020 | $197.14 | $200.72 |
| October 2020 | $187.30 | $190.70 |
| September 2020 | $201.20 | $204.85 |
| August 2020 | $210.97 | $214.80 |
| July 2020 | $207.91 | $211.68 |
| June 2020 | $203.14 | $206.83 |
| May 2020 | $215.11 | $219.01 |
| April 2020 | $205.76 | $209.49 |
| March 2020 | $176.88 | $180.09 |
| February 2020 | $186.37 | $189.75 |
| January 2020 | $204.43 | $208.14 |
| December 2019 | $189.24 | $192.68 |
| November 2019 | $187.34 | $190.74 |
| October 2019 | $186.63 | $190.02 |
| September 2019 | $185.27 | $188.63 |
| August 2019 | $200.22 | $203.85 |
| July 2019 | $207.33 | $211.09 |
| June 2019 | $205.43 | $209.16 |
| May 2019 | $191.50 | $194.98 |
| April 2019 | $193.93 | $197.45 |
| March 2019 | $178.32 | $181.56 |
| February 2019 | $174.87 | $178.04 |
| January 2019 | $166.25 | $169.27 |
| December 2018 | $145.65 | $148.29 |
| November 2018 | $153.28 | $156.06 |
| October 2018 | $140 | $142.54 |
| September 2018 | $157.27 | $160.12 |
| August 2018 | $155.78 | $158.61 |
| July 2018 | $142.64 | $145.23 |
| June 2018 | $134.97 | $137.42 |
| May 2018 | $128.12 | $130.44 |
| April 2018 | $115.33 | $117.42 |
| March 2018 | $116.45 | $118.56 |
| February 2018 | $113.95 | $116.02 |
| January 2018 | $112.87 | $114.92 |
| December 2017 | $112.40 | $114.44 |
| November 2017 | $113.05 | $115.10 |
| October 2017 | $105.60 | $107.52 |
| September 2017 | $104.49 | $106.39 |
| August 2017 | $101.90 | $103.75 |
| July 2017 | $99.37 | $101.17 |
| June 2017 | $91.30 | $92.96 |
| May 2017 | $88.55 | $90.16 |
| April 2017 | $87.34 | $88.92 |
| March 2017 | $85.56 | $87.11 |
| February 2017 | $81 | $82.47 |
| January 2017 | $78.78 | $80.21 |
| December 2016 | $74.71 | $76.07 |
| November 2016 | $77.44 | $78.85 |
| October 2016 | $82.52 | $84.02 |
| September 2016 | $76.84 | $78.24 |
| August 2016 | $73.12 | $74.45 |
| July 2016 | $85.07 | $86.61 |
| June 2016 | $84.92 | $86.46 |
| May 2016 | $83.94 | $85.46 |
| April 2016 | $84.86 | $86.40 |
| March 2016 | $86.96 | $88.54 |
| February 2016 | $82.98 | $84.49 |
| January 2016 | $74.25 | $75.60 |
| December 2015 | $85.80 | $87.36 |
| November 2015 | $87.85 | $89.44 |
| October 2015 | $79.16 | $80.60 |
| September 2015 | $69.30 | $70.56 |
| August 2015 | $67.71 | $68.94 |
| July 2015 | $69.68 | $70.94 |
| June 2015 | $60.62 | $61.72 |
| May 2015 | $62.06 | $63.19 |
| April 2015 | $62.38 | $63.51 |
| March 2015 | $65.78 | $66.97 |
| February 2015 | $62.88 | $64.02 |
| January 2015 | $53.51 | $54.48 |
| December 2014 | $55.98 | $57 |
| November 2014 | $59.03 | $60.10 |
| October 2014 | $58.70 | $59.76 |
| September 2014 | $54.14 | $55.12 |
| August 2014 | $56.06 | $57.08 |
| July 2014 | $53.09 | $54.05 |
| June 2014 | $47.94 | $48.81 |
| May 2014 | $49.19 | $50.08 |
| April 2014 | $46.34 | $47.18 |
| March 2014 | $52.95 | $53.91 |
| February 2014 | $54.13 | $55.11 |
| January 2014 | $57.70 | $58.75 |
| December 2013 | $58.71 | $59.78 |
| November 2013 | $55.85 | $56.86 |
| October 2013 | $53.31 | $54.28 |
| September 2013 | $49.98 | $50.89 |
| August 2013 | $47.14 | $47.99 |
| July 2013 | $46.99 | $47.84 |
| June 2013 | $43.86 | $44.66 |
| May 2013 | $46.20 | $47.04 |
| April 2013 | $45.25 | $46.07 |
| March 2013 | $46.43 | $47.27 |
| February 2013 | $44.99 | $45.81 |
| January 2013 | $42.64 | $43.41 |
| December 2012 | $38.13 | $38.82 |
| November 2012 | $33.54 | $34.15 |
| October 2012 | $36.41 | $37.07 |
| September 2012 | $47.82 | $48.69 |
| August 2012 | $46.83 | $47.68 |
| July 2012 | $43.63 | $44.42 |
| June 2012 | $42.79 | $43.57 |
| May 2012 | $37.55 | $38.23 |
| April 2012 | $40.38 | $41.11 |
| March 2012 | $37.67 | $38.35 |
| February 2012 | $36.29 | $36.95 |
| January 2012 | $36.38 | $37.04 |
| December 2011 | $35.08 | $35.72 |
| November 2011 | $32.98 | $33.58 |
| October 2011 | $31.52 | $32.09 |
| September 2011 | $28.10 | $28.61 |
| August 2011 | $30.60 | $31.15 |
| July 2011 | $30.65 | $31.21 |
| June 2011 | $32.86 | $33.46 |
| May 2011 | $34.40 | $35.02 |
| April 2011 | $33.56 | $36.98 |
| March 2011 | $32.86 | $36.21 |
| February 2011 | $32.03 | $35.29 |
| January 2011 | $30.54 | $33.65 |
| December 2010 | $29.65 | $32.67 |
| November 2010 | $28.62 | $34.31 |
| October 2010 | $28.98 | $34.75 |
| September 2010 | $26.47 | $31.74 |
| August 2010 | $24.26 | $29.09 |
| July 2010 | $23.48 | $28.15 |
| June 2010 | $22.14 | $26.55 |
| May 2010 | $23.28 | $27.91 |
| April 2010 | $22.75 | $27.28 |
| March 2010 | $21.70 | $26.02 |
| February 2010 | $20.78 | $24.92 |
| January 2010 | $19.11 | $22.91 |
| December 2009 | $20.22 | $24.24 |
| November 2009 | $18.72 | $22.44 |
| October 2009 | $19.02 | $22.81 |
| September 2009 | $19.76 | $23.69 |
| August 2009 | $17.67 | $21.19 |
| July 2009 | $17.05 | $20.44 |
| June 2009 | $15.45 | $18.52 |
| May 2009 | $19.52 | $23.41 |
| April 2009 | $17.16 | $20.58 |
| March 2009 | $15.74 | $18.87 |
| February 2009 | $16.12 | $19.33 |
| January 2009 | $16.10 | $19.31 |
| December 2008 | $15.91 | $19.08 |
| November 2008 | $18.01 | $21.59 |
| October 2008 | $17.68 | $21.20 |
| September 2008 | $21.75 | $26.08 |
| August 2008 | $26.66 | $31.97 |
| July 2008 | $27.14 | $32.54 |
| June 2008 | $31.53 | $37.80 |
| May 2008 | $33.39 | $40.04 |
| April 2008 | $30.07 | $36.05 |
| March 2008 | $27.72 | $33.24 |
| February 2008 | $29.02 | $34.80 |
| January 2008 | $28.29 | $33.92 |
| December 2007 | $31.37 | $37.61 |
| November 2007 | $34.11 | $40.90 |
| October 2007 | $28.43 | $34.09 |
| September 2007 | $28.14 | $33.74 |
| August 2007 | $26.86 | $32.20 |
| July 2007 | $24.76 | $29.69 |
| June 2007 | $26.46 | $31.73 |
| May 2007 | $24.88 | $29.83 |
| April 2007 | $22.81 | $27.35 |
| March 2007 | $20.95 | $25.12 |
| February 2007 | $21.10 | $25.30 |
| January 2007 | $19.93 | $23.90 |
| December 2006 | $20.06 | $24.05 |
| November 2006 | $21.76 | $26.09 |
| October 2006 | $17.25 | $20.68 |
| September 2006 | $16.85 | $20.20 |
| August 2006 | $16.88 | $20.24 |
| July 2006 | $14.95 | $17.93 |
| June 2006 | $19.32 | $23.17 |
| May 2006 | $18.72 | $22.45 |
| April 2006 | $19.62 | $23.52 |
| March 2006 | $20.01 | $23.99 |
| February 2006 | $19.73 | $23.66 |
| January 2006 | $19.81 | $23.75 |
| December 2005 | $18.26 | $21.90 |
| November 2005 | $18.54 | $22.23 |
| October 2005 | $19.71 | $23.63 |
| September 2005 | $17.82 | $21.37 |
| August 2005 | $18.18 | $21.80 |
| July 2005 | $21.94 | $26.31 |
| June 2005 | $23.99 | $28.76 |
| May 2005 | $26.87 | $32.22 |
| April 2005 | $22.06 | $26.45 |
| March 2005 | $23.94 | $28.70 |
| February 2005 | $22.87 | $27.42 |
| January 2005 | $21.55 | $25.84 |
| December 2004 | $28.02 | $33.60 |
| November 2004 | $27.44 | $32.90 |
| October 2004 | $22.38 | $26.83 |
| September 2004 | $16.58 | $19.88 |
| August 2004 | $14.48 | $17.36 |
| July 2004 | $14.60 | $17.51 |
| June 2004 | $16.60 | $19.90 |
| May 2004 | $15.13 | $18.14 |
| April 2004 | $13.52 | $16.21 |
| March 2004 | $13.84 | $16.59 |
| February 2004 | $14.52 | $17.41 |
| January 2004 | $14.58 | $17.48 |
| December 2003 | $13.59 | $16.30 |
| November 2003 | $13.52 | $16.21 |
| October 2003 | $13.26 | $15.90 |
| September 2003 | $11.23 | $13.46 |
| August 2003 | $12.49 | $14.98 |
| July 2003 | $11.14 | $13.36 |
| June 2003 | $11.50 | $13.79 |
| May 2003 | $12.49 | $14.98 |
| April 2003 | $10.35 | $12.41 |
| March 2003 | $7.29 | $8.74 |
| February 2003 | $6.43 | $7.71 |
| January 2003 | $6.88 | $8.25 |
| December 2002 | $6.69 | $8.02 |
| November 2002 | $8.76 | $10.51 |
| October 2002 | $6.71 | $8.05 |
| September 2002 | $4.21 | $5.05 |
| August 2002 | $5.99 | $7.18 |
| July 2002 | $5.34 | $6.40 |
| June 2002 | $6 | $7.19 |
| May 2002 | $8.07 | $9.68 |
| April 2002 | $7.72 | $9.25 |
| March 2002 | $22.52 | $27 |
| February 2002 | $19.79 | $23.73 |
| January 2002 | $25.74 | $30.86 |
| December 2001 | $31.73 | $38.04 |
| November 2001 | $31.16 | $37.36 |
| October 2001 | $32.28 | $38.71 |
| September 2001 | $34.94 | $41.90 |
| August 2001 | $34.24 | $41.05 |
| July 2001 | $45.54 | $54.61 |
| June 2001 | $50.05 | $60.01 |
| May 2001 | $47.12 | $56.50 |
| April 2001 | $42.77 | $51.28 |
| March 2001 | $29.56 | $35.44 |
| February 2001 | $39.77 | $47.69 |
| January 2001 | $61.30 | $73.50 |
| December 2000 | $61.87 | $74.19 |
| November 2000 | $72.30 | $86.69 |
| October 2000 | $110.09 | $132 |
| September 2000 | $168.94 | $202.56 |
| August 2000 | $165.86 | $198.88 |
| July 2000 | $132.35 | $158.69 |
| June 2000 | $147.20 | $176.50 |
| May 2000 | $112.90 | $135.38 |
| April 2000 | $116.24 | $139.38 |
| March 2000 | $124.68 | $149.50 |
| February 2000 | $211 | $253 |
| January 2000 | $134.59 | $161.38 |
| December 1999 | $159.24 | $190.94 |
| November 1999 | $77.48 | $185.81 |
| October 1999 | $51.50 | $123.50 |
| September 1999 | $44.41 | $106.50 |
| August 1999 | $45.17 | $108.31 |
| July 1999 | $30.91 | $74.12 |
| June 1999 | $35.97 | $86.25 |
| May 1999 | $24.71 | $118.50 |
| April 1999 | $23.98 | $115 |
| March 1999 | $32.11 | $154 |
| February 1999 | $20.43 | $98 |
| January 1999 | $19.86 | $95.25 |
| December 1998 | $12.33 | $59.12 |
| November 1998 | $8.37 | $40.12 |
| October 1998 | $6.40 | $30.69 |
| September 1998 | $5.68 | $27.25 |
| August 1998 | $5.92 | $28.38 |
| July 1998 | $6.46 | $31 |
| June 1998 | $7.79 | $37.38 |
| May 1998 | $6.66 | $31.94 |
| April 1998 | $8 | $38.38 |
| March 1998 | $9.17 | $44 |
| February 1998 | $5.97 | $28.62 |
| January 1998 | $5.32 | $25.50 |
VRSN
Price: $288.32
52 week price:
Dividend Yield: 1.10%
5-year range yield:
Forward Dividend Yield: 1.12%
Payout Ratio Range:
Dividend Per Share: 3.24 USD
Earnings Per Share: 9.42 USD
P/E Ratio: 29.85
Exchange: NMS
Sector: Technology
Industry: Software - Infrastructure
Country: United States
Volume: 723500
Ebitda: 206.0 millionMarket Capitalization: 26.4 billion
Average Dividend Frequency: 4
Years Paying Dividends: 2