VeriSign Inc (VRSN) stock
VRSNNasdaqServices-Computer Programming ServicesFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 22, 2026Score 4/3041% above fair value
$307.21+1.26 (+0.41%)
Close on Oct 30, 2026Market cap $27.74BP/E –Yield 0.75%
Price history
VeriSign share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$307.21
+0.41% on the day
52-week range
$208.86 – $312.78
-1.8% from the high
Change over 52 weeks
+30.4%
From $235.60 on Oct 30, 2025
Average volume
822,421
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $300.32 | $312.78 | $299.14 | $307.21 | +2.29% | 4,911,516 |
| Oct 19, 2026 | $304.03 | $311.61 | $289.66 | $300.32 | -0.67% | 5,389,040 |
| Oct 12, 2026 | $305.50 | $309.97 | $296.92 | $302.34 | -0.46% | 4,002,697 |
| Oct 5, 2026 | $287.89 | $307.23 | $287.12 | $303.74 | +5.35% | 6,183,217 |
| Sep 28, 2026 | $284.02 | $288.68 | $275.23 | $288.32 | +0.37% | 3,800,291 |
| Sep 21, 2026 | $303.59 | $310.00 | $286.82 | $287.25 | -5.24% | 3,939,947 |
| Sep 14, 2026 | $299.37 | $307.20 | $293.52 | $303.12 | +3.56% | 3,907,374 |
| Sep 8, 2026 | $289.16 | $293.01 | $279.04 | $292.71 | +0.22% | 2,994,817 |
| Aug 31, 2026 | $290.01 | $297.73 | $285.48 | $292.08 | +0.05% | 3,357,468 |
| Aug 24, 2026 | $281.99 | $300.36 | $281.81 | $291.93 | +3.59% | 3,084,043 |
| Aug 17, 2026 | $280.32 | $284.01 | $271.10 | $281.80 | -0.86% | 3,188,198 |
| Aug 10, 2026 | $292.35 | $296.95 | $281.00 | $284.24 | -3.50% | 4,066,628 |
| Aug 3, 2026 | $292.20 | $303.00 | $289.51 | $294.56 | +1.57% | 3,904,414 |
| Jul 27, 2026 | $284.79 | $295.36 | $272.92 | $290.02 | +3.58% | 4,258,364 |
| Jul 20, 2026 | $277.66 | $280.59 | $255.21 | $280.00 | +0.84% | 5,745,228 |
| Jul 13, 2026 | $272.00 | $278.90 | $265.16 | $277.66 | +2.80% | 3,160,586 |
| Jul 6, 2026 | $255.14 | $272.07 | $253.96 | $270.11 | +5.33% | 3,441,234 |
| Jun 29, 2026 | $257.45 | $260.00 | $247.26 | $256.43 | +0.32% | 2,887,096 |
| Jun 22, 2026 | $261.06 | $264.39 | $244.74 | $255.62 | -3.41% | 5,801,196 |
| Jun 15, 2026 | $279.21 | $280.49 | $262.13 | $264.64 | -5.45% | 3,766,528 |
| Jun 8, 2026 | $290.20 | $292.51 | $278.61 | $279.89 | -5.10% | 3,889,000 |
| Jun 1, 2026 | $286.11 | $302.97 | $285.42 | $294.92 | +3.34% | 3,306,948 |
| May 26, 2026 | $310.12 | $311.41 | $281.99 | $285.38 | -7.94% | 4,017,785 |
| May 18, 2026 | $297.91 | $312.48 | $295.63 | $310.00 | +4.18% | 4,151,908 |
| May 11, 2026 | $286.68 | $298.11 | $281.94 | $297.57 | +3.25% | 3,948,478 |
| May 4, 2026 | $270.84 | $288.89 | $270.27 | $288.21 | +5.79% | 3,990,896 |
| Apr 27, 2026 | $267.39 | $274.26 | $264.36 | $272.44 | +1.20% | 3,540,901 |
| Apr 20, 2026 | $274.24 | $278.69 | $253.51 | $269.20 | -1.77% | 5,241,297 |
| Apr 13, 2026 | $262.03 | $278.19 | $261.55 | $274.05 | +5.49% | 4,490,897 |
| Apr 6, 2026 | $259.41 | $282.53 | $258.78 | $259.78 | -0.03% | 4,840,719 |
| Mar 30, 2026 | $250.48 | $260.48 | $245.48 | $259.85 | +5.00% | 3,766,218 |
| Mar 23, 2026 | $240.30 | $255.00 | $238.21 | $247.48 | +2.78% | 4,009,177 |
| Mar 16, 2026 | $238.79 | $245.67 | $237.00 | $240.78 | +0.91% | 4,188,713 |
| Mar 9, 2026 | $242.75 | $243.59 | $234.20 | $238.60 | -2.12% | 3,009,815 |
| Mar 2, 2026 | $226.20 | $243.91 | $225.34 | $243.78 | +6.95% | 3,836,960 |
| Feb 23, 2026 | $214.02 | $228.26 | $209.54 | $227.94 | +5.57% | 4,690,328 |
| Feb 17, 2026 | $219.09 | $221.93 | $212.84 | $215.91 | -1.42% | 2,547,465 |
| Feb 9, 2026 | $222.85 | $223.78 | $212.88 | $219.03 | -2.29% | 4,753,985 |
| Feb 2, 2026 | $244.01 | $251.92 | $208.86 | $224.17 | -8.21% | 6,814,414 |
| Jan 26, 2026 | $251.13 | $254.10 | $242.42 | $244.23 | -2.54% | 3,241,484 |
| Jan 20, 2026 | $246.94 | $255.64 | $245.59 | $250.60 | +0.45% | 2,907,683 |
| Jan 12, 2026 | $247.78 | $252.00 | $245.16 | $249.47 | +0.21% | 2,960,186 |
| Jan 5, 2026 | $239.13 | $250.21 | $236.26 | $248.94 | +3.50% | 2,704,342 |
| Dec 29, 2025 | $245.45 | $247.43 | $238.33 | $240.53 | -2.35% | 1,821,027 |
| Dec 22, 2025 | $244.54 | $247.70 | $243.57 | $246.32 | +0.94% | 1,176,736 |
| Dec 15, 2025 | $242.53 | $247.10 | $237.68 | $244.03 | +0.84% | 4,966,731 |
| Dec 8, 2025 | $249.00 | $251.45 | $238.88 | $242.00 | -3.02% | 4,468,940 |
| Dec 1, 2025 | $251.07 | $256.36 | $247.57 | $249.54 | -0.97% | 4,289,722 |
| Nov 24, 2025 | $251.54 | $257.09 | $248.10 | $251.99 | +0.23% | 4,657,856 |
| Nov 17, 2025 | $253.06 | $255.30 | $244.13 | $251.42 | -0.58% | 6,267,281 |
| Nov 10, 2025 | $242.96 | $255.68 | $242.11 | $252.88 | +4.51% | 3,971,798 |
| Nov 3, 2025 | $240.85 | $245.58 | $236.47 | $241.97 | +0.90% | 4,480,779 |
| Oct 27, 2025 | $245.11 | $251.42 | $231.00 | $239.80 | -2.95% | 6,245,070 |
| Oct 20, 2025 | $265.10 | $269.47 | $225.41 | $247.08 | -6.69% | 7,810,022 |
| Oct 13, 2025 | $260.63 | $267.68 | $258.28 | $264.79 | +1.52% | 3,459,247 |
| Oct 6, 2025 | $273.61 | $274.08 | $260.03 | $260.82 | -4.45% | 2,861,949 |
| Sep 29, 2025 | $284.50 | $288.12 | $271.04 | $272.98 | -4.02% | 4,138,234 |
| Sep 22, 2025 | $280.69 | $287.77 | $280.25 | $284.42 | +0.76% | 3,121,065 |
| Sep 15, 2025 | $286.56 | $290.80 | $282.04 | $282.28 | -1.13% | 3,843,526 |
| Sep 8, 2025 | $281.18 | $290.82 | $279.64 | $285.52 | +1.94% | 4,076,126 |
| Sep 2, 2025 | $270.46 | $280.24 | $269.50 | $280.09 | +2.46% | 2,163,054 |
| Aug 25, 2025 | $270.10 | $273.81 | $265.87 | $273.37 | +1.42% | 4,090,146 |
| Aug 18, 2025 | $270.53 | $273.50 | $266.10 | $269.55 | -0.13% | 2,842,070 |
| Aug 11, 2025 | $271.30 | $273.78 | $261.23 | $269.89 | -0.74% | 5,658,345 |
| Aug 4, 2025 | $266.66 | $275.92 | $262.56 | $271.89 | +2.46% | 4,595,956 |
| Jul 28, 2025 | $305.00 | $310.60 | $263.94 | $265.37 | -13.22% | 10,849,692 |
| Jul 21, 2025 | $283.65 | $308.00 | $281.21 | $305.79 | +7.89% | 3,848,448 |
| Jul 14, 2025 | $281.04 | $285.00 | $278.71 | $283.43 | +0.72% | 2,414,581 |
| Jul 7, 2025 | $285.99 | $291.54 | $280.44 | $281.39 | -1.72% | 3,159,887 |
| Jun 30, 2025 | $288.30 | $290.38 | $277.00 | $286.32 | -0.47% | 2,879,308 |
| Jun 23, 2025 | $280.46 | $288.34 | $279.10 | $287.68 | +2.48% | 3,215,530 |
| Jun 16, 2025 | $281.06 | $285.50 | $278.36 | $280.73 | +0.30% | 2,904,767 |
| Jun 9, 2025 | $284.20 | $285.50 | $274.53 | $279.90 | -1.80% | 3,231,177 |
| Jun 2, 2025 | $271.00 | $285.51 | $270.00 | $285.02 | +4.61% | 3,493,934 |
| May 26, 2025 | $280.39 | $282.85 | $265.24 | $272.47 | -2.61% | 4,709,020 |
| May 19, 2025 | $282.00 | $284.08 | $278.36 | $279.76 | -1.19% | 3,628,292 |
| May 12, 2025 | $284.80 | $285.00 | $274.28 | $283.14 | +0.61% | 4,873,075 |
| May 5, 2025 | $282.10 | $288.95 | $280.50 | $281.41 | -0.94% | 5,189,134 |
| Apr 28, 2025 | $274.91 | $284.42 | $273.10 | $284.09 | +4.14% | 5,689,945 |
| Apr 21, 2025 | $245.86 | $276.71 | $239.40 | $272.79 | +10.59% | 5,077,678 |
| Apr 14, 2025 | $249.10 | $251.20 | $243.69 | $246.67 | -0.19% | 3,228,638 |
| Apr 7, 2025 | $235.10 | $249.10 | $229.34 | $247.13 | +2.89% | 5,429,577 |
| Mar 31, 2025 | $249.96 | $258.67 | $239.64 | $240.20 | -4.27% | 5,702,718 |
| Mar 24, 2025 | $246.73 | $256.35 | $244.24 | $250.92 | +2.62% | 3,690,964 |
| Mar 17, 2025 | $237.02 | $245.67 | $236.49 | $244.51 | +2.58% | 4,801,986 |
| Mar 10, 2025 | $238.60 | $242.19 | $232.66 | $238.35 | -0.88% | 3,868,591 |
| Mar 3, 2025 | $237.88 | $242.23 | $235.50 | $240.47 | +1.09% | 4,319,176 |
| Feb 24, 2025 | $232.51 | $239.95 | $231.25 | $237.88 | +2.59% | 5,327,509 |
| Feb 18, 2025 | $230.00 | $236.20 | $228.80 | $231.87 | +1.15% | 3,458,713 |
| Feb 10, 2025 | $222.10 | $230.30 | $219.11 | $229.24 | +3.55% | 3,934,259 |
| Feb 3, 2025 | $212.53 | $224.00 | $211.79 | $221.39 | +2.97% | 4,223,328 |
| Jan 27, 2025 | $209.94 | $217.66 | $209.79 | $215.00 | +2.03% | 2,987,839 |
| Jan 21, 2025 | $209.80 | $211.49 | $205.37 | $210.73 | +0.48% | 2,649,786 |
| Jan 13, 2025 | $206.50 | $212.59 | $205.72 | $209.72 | +1.27% | 3,424,002 |
| Jan 6, 2025 | $209.84 | $213.68 | $206.98 | $207.08 | +0.71% | 3,489,598 |
| Dec 30, 2024 | $204.47 | $210.22 | $202.64 | $205.62 | +0.82% | 3,655,766 |
| Dec 23, 2024 | $200.00 | $206.20 | $197.71 | $203.95 | +2.57% | 1,691,879 |
| Dec 16, 2024 | $196.68 | $201.00 | $191.12 | $198.84 | +0.73% | 4,113,362 |
| Dec 9, 2024 | $194.32 | $202.74 | $193.74 | $197.40 | +3.28% | 2,838,374 |
| Dec 2, 2024 | $187.00 | $192.85 | $185.44 | $191.14 | +2.12% | 3,301,757 |
| Nov 25, 2024 | $182.56 | $195.13 | $180.95 | $187.18 | +3.55% | 3,220,276 |
| Nov 18, 2024 | $180.10 | $186.00 | $176.62 | $180.77 | -0.06% | 2,690,403 |
| Nov 11, 2024 | $184.21 | $186.59 | $180.36 | $180.88 | -1.46% | 2,760,265 |
| Nov 4, 2024 | $176.69 | $187.47 | $175.90 | $183.56 | +3.89% | 3,369,427 |
| Oct 28, 2024 | $182.65 | $184.42 | $175.62 | $176.68 | -2.53% | 4,111,534 |
| Oct 21, 2024 | $187.04 | $191.79 | $180.58 | $181.26 | -3.44% | 3,168,725 |
| Oct 14, 2024 | $188.54 | $191.08 | $184.43 | $187.72 | -0.20% | 3,034,938 |
| Oct 7, 2024 | $186.88 | $188.44 | $183.87 | $188.10 | +0.64% | 2,336,229 |
| Sep 30, 2024 | $190.36 | $191.53 | $184.53 | $186.90 | -1.96% | 2,303,493 |
| Sep 23, 2024 | $181.67 | $190.79 | $180.88 | $190.64 | +5.20% | 2,983,386 |
| Sep 16, 2024 | $184.13 | $187.34 | $179.10 | $181.22 | -0.87% | 4,185,456 |
| Sep 9, 2024 | $181.65 | $183.83 | $177.91 | $182.81 | +0.53% | 3,767,246 |
| Sep 3, 2024 | $183.73 | $187.30 | $181.10 | $181.84 | -1.12% | 2,149,552 |
| Aug 26, 2024 | $179.80 | $184.53 | $179.80 | $183.90 | +2.55% | 2,364,956 |
| Aug 19, 2024 | $180.50 | $184.02 | $178.31 | $179.32 | -0.30% | 2,876,468 |
| Aug 12, 2024 | $174.85 | $180.38 | $172.49 | $179.86 | +2.77% | 3,282,143 |
| Aug 5, 2024 | $186.13 | $186.63 | $174.47 | $175.01 | -6.77% | 4,250,732 |
| Jul 29, 2024 | $184.72 | $191.24 | $182.92 | $187.71 | +1.96% | 4,252,403 |
| Jul 22, 2024 | $178.23 | $184.22 | $173.82 | $184.10 | +3.91% | 4,846,396 |
| Jul 15, 2024 | $177.65 | $181.05 | $175.93 | $177.18 | -0.33% | 3,360,795 |
| Jul 8, 2024 | $176.48 | $178.11 | $173.41 | $177.76 | +0.54% | 2,205,607 |
| Jul 1, 2024 | $177.67 | $179.08 | $174.55 | $176.80 | -0.56% | 2,214,886 |
| Jun 24, 2024 | $181.33 | $182.39 | $176.95 | $177.80 | -2.14% | 4,629,100 |
| Jun 17, 2024 | $179.57 | $183.50 | $177.18 | $181.69 | +0.77% | 3,568,247 |
| Jun 10, 2024 | $179.95 | $183.26 | $178.28 | $180.31 | -0.08% | 2,661,927 |
| Jun 3, 2024 | $173.36 | $181.97 | $173.34 | $180.46 | +3.52% | 3,205,528 |
| May 28, 2024 | $170.00 | $174.55 | $168.79 | $174.32 | +1.84% | 3,719,648 |
| May 20, 2024 | $170.82 | $175.53 | $169.66 | $171.17 | +0.25% | 3,336,002 |
| May 13, 2024 | $171.51 | $172.96 | $168.51 | $170.75 | -0.28% | 3,913,242 |
| May 6, 2024 | $168.99 | $171.94 | $167.80 | $171.23 | +1.73% | 3,283,785 |
| Apr 29, 2024 | $176.26 | $178.49 | $167.05 | $168.32 | -4.08% | 5,900,825 |
| Apr 22, 2024 | $185.05 | $186.58 | $174.51 | $175.48 | -4.69% | 5,559,073 |
| Apr 15, 2024 | $187.02 | $187.02 | $181.57 | $184.12 | -0.71% | 2,890,590 |
| Apr 8, 2024 | $187.10 | $191.01 | $185.22 | $185.43 | -1.27% | 3,116,902 |
| Apr 1, 2024 | $188.81 | $192.23 | $186.87 | $187.82 | -0.89% | 3,293,820 |
| Mar 25, 2024 | $187.77 | $190.58 | $185.19 | $189.51 | +0.35% | 2,138,067 |
| Mar 18, 2024 | $191.00 | $193.00 | $188.36 | $188.85 | -0.74% | 2,309,074 |
| Mar 11, 2024 | $190.55 | $193.33 | $189.09 | $190.25 | -0.40% | 3,188,790 |
| Mar 4, 2024 | $195.28 | $195.81 | $189.52 | $191.02 | -2.16% | 3,198,477 |
| Feb 26, 2024 | $196.00 | $196.00 | $192.05 | $195.23 | -0.68% | 2,966,523 |
| Feb 20, 2024 | $193.34 | $196.84 | $191.46 | $196.56 | +1.19% | 2,122,499 |
| Feb 12, 2024 | $197.61 | $198.36 | $192.94 | $194.24 | -2.09% | 3,571,978 |
| Feb 5, 2024 | $199.32 | $203.00 | $197.08 | $198.38 | -0.61% | 4,208,833 |
| Jan 29, 2024 | $203.01 | $204.82 | $198.23 | $199.60 | -1.73% | 3,155,517 |
| Jan 22, 2024 | $206.52 | $208.04 | $201.55 | $203.11 | -1.10% | 1,509,160 |
| Jan 16, 2024 | $203.44 | $206.89 | $200.25 | $205.37 | +0.58% | 1,506,334 |
| Jan 8, 2024 | $197.66 | $205.87 | $196.63 | $204.18 | +3.69% | 2,192,383 |
| Jan 2, 2024 | $204.00 | $205.14 | $196.45 | $196.91 | -4.39% | 2,245,114 |
| Dec 26, 2023 | $205.48 | $207.29 | $204.50 | $205.96 | -0.21% | 1,515,177 |
| Dec 18, 2023 | $208.39 | $209.47 | $203.00 | $206.39 | -0.13% | 3,498,071 |
| Dec 11, 2023 | $212.69 | $220.91 | $204.82 | $206.65 | -2.97% | 3,966,968 |
| Dec 4, 2023 | $217.28 | $219.60 | $212.11 | $212.97 | -2.20% | 2,421,456 |
| Nov 27, 2023 | $213.66 | $219.00 | $208.34 | $217.77 | +2.13% | 4,440,195 |
| Nov 20, 2023 | $210.12 | $215.44 | $210.12 | $213.23 | +1.48% | 1,481,329 |
| Nov 13, 2023 | $207.38 | $211.12 | $206.24 | $210.12 | +1.38% | 3,557,081 |
| Nov 6, 2023 | $202.42 | $207.57 | $201.80 | $207.26 | +2.36% | 1,881,506 |
| Oct 30, 2023 | $194.01 | $204.21 | $193.73 | $202.49 | +5.12% | 2,898,881 |
| Oct 23, 2023 | $207.01 | $208.62 | $188.44 | $192.63 | -7.44% | 3,682,632 |
| Oct 16, 2023 | $208.42 | $216.57 | $206.73 | $208.12 | +0.31% | 2,757,921 |
| Oct 9, 2023 | $206.35 | $210.99 | $206.04 | $207.47 | +0.13% | 1,910,536 |
| Oct 2, 2023 | $202.53 | $208.63 | $200.52 | $207.21 | +2.31% | 2,351,714 |
| Sep 25, 2023 | $199.35 | $204.72 | $198.76 | $202.53 | +1.41% | 1,907,154 |
| Sep 18, 2023 | $200.20 | $202.93 | $198.46 | $199.72 | -0.50% | 2,172,294 |
| Sep 11, 2023 | $206.07 | $207.19 | $198.34 | $200.72 | -2.83% | 3,976,955 |
| Sep 5, 2023 | $205.31 | $209.31 | $204.79 | $206.56 | +0.69% | 1,591,671 |
| Aug 28, 2023 | $206.03 | $210.64 | $203.97 | $205.15 | -0.29% | 1,797,583 |
| Aug 21, 2023 | $201.10 | $206.65 | $200.79 | $205.74 | +2.19% | 1,513,380 |
| Aug 14, 2023 | $206.45 | $209.51 | $200.09 | $201.34 | -2.24% | 1,772,258 |
| Aug 7, 2023 | $204.72 | $207.05 | $202.31 | $205.96 | +0.41% | 2,025,309 |
| Jul 31, 2023 | $208.22 | $212.41 | $204.88 | $205.11 | -1.52% | 2,402,933 |
| Jul 24, 2023 | $214.61 | $215.41 | $205.96 | $208.28 | -2.62% | 2,777,928 |
| Jul 17, 2023 | $216.46 | $217.81 | $212.86 | $213.89 | -1.26% | 2,172,244 |
| Jul 10, 2023 | $221.94 | $225.11 | $212.13 | $216.63 | -2.62% | 2,781,948 |
| Jul 3, 2023 | $224.73 | $225.54 | $220.25 | $222.45 | -1.56% | 1,454,300 |
| Jun 26, 2023 | $220.94 | $226.80 | $219.16 | $225.97 | +2.10% | 1,729,806 |
| Jun 20, 2023 | $222.23 | $224.39 | $217.84 | $221.33 | -1.06% | 2,182,881 |
| Jun 12, 2023 | $221.56 | $226.06 | $219.74 | $223.69 | +1.23% | 2,881,519 |
| Jun 5, 2023 | $225.81 | $227.21 | $219.33 | $220.97 | -2.64% | 2,085,562 |
| May 30, 2023 | $227.27 | $227.83 | $221.88 | $226.97 | +0.43% | 2,690,912 |
| May 22, 2023 | $227.00 | $229.72 | $220.96 | $225.99 | -0.62% | 2,034,920 |
| May 15, 2023 | $222.41 | $227.84 | $222.24 | $227.41 | +2.10% | 1,889,394 |
| May 8, 2023 | $219.63 | $223.66 | $217.81 | $222.73 | +1.48% | 1,830,235 |
| May 1, 2023 | $220.35 | $226.50 | $216.89 | $219.49 | -1.04% | 2,583,480 |
| Apr 24, 2023 | $217.68 | $221.92 | $211.19 | $221.80 | +1.95% | 2,244,076 |
| Apr 17, 2023 | $216.60 | $219.29 | $214.04 | $217.56 | +0.51% | 1,756,659 |
| Apr 10, 2023 | $210.83 | $217.27 | $210.19 | $216.46 | +1.60% | 1,622,768 |
| Apr 3, 2023 | $210.38 | $214.36 | $210.01 | $213.06 | +0.82% | 1,877,233 |
| Mar 27, 2023 | $201.88 | $211.66 | $201.88 | $211.33 | +4.68% | 3,353,407 |
| Mar 20, 2023 | $193.49 | $202.71 | $192.44 | $201.88 | +4.41% | 4,041,189 |
| Mar 13, 2023 | $190.81 | $195.86 | $189.49 | $193.35 | +1.12% | 2,972,591 |
| Mar 6, 2023 | $200.93 | $202.57 | $190.56 | $191.20 | -4.71% | 2,216,731 |
| Feb 27, 2023 | $199.76 | $200.82 | $194.77 | $200.66 | +1.15% | 2,501,858 |
| Feb 21, 2023 | $203.27 | $205.41 | $196.94 | $198.38 | -3.09% | 2,514,308 |
| Feb 13, 2023 | $210.66 | $215.34 | $203.85 | $204.71 | -2.60% | 3,205,929 |
| Feb 6, 2023 | $216.15 | $217.07 | $197.84 | $210.18 | -3.47% | 4,016,737 |
| Jan 30, 2023 | $217.90 | $224.56 | $215.86 | $217.73 | -0.36% | 2,140,793 |
| Jan 23, 2023 | $214.60 | $219.60 | $211.97 | $218.52 | +1.68% | 2,366,449 |
| Jan 17, 2023 | $213.89 | $217.60 | $210.02 | $214.91 | +0.47% | 2,325,992 |
| Jan 9, 2023 | $205.51 | $214.54 | $205.15 | $213.91 | +4.19% | 2,790,100 |
| Jan 3, 2023 | $206.72 | $209.88 | $199.72 | $205.31 | -0.06% | 2,630,932 |
| Dec 27, 2022 | $203.81 | $205.91 | $200.99 | $205.44 | +0.84% | 1,347,283 |
| Dec 19, 2022 | $200.75 | $205.59 | $198.48 | $203.72 | +1.53% | 3,055,025 |
| Dec 12, 2022 | $197.10 | $209.15 | $195.31 | $200.65 | +1.51% | 10,088,335 |
| Dec 5, 2022 | $200.22 | $200.36 | $193.83 | $197.67 | -2.19% | 2,938,460 |
| Nov 28, 2022 | $198.10 | $205.38 | $191.26 | $202.10 | +1.62% | 4,972,947 |
| Nov 21, 2022 | $194.51 | $200.31 | $194.51 | $198.87 | +2.38% | 1,568,567 |
| Nov 14, 2022 | $191.07 | $197.94 | $190.27 | $194.25 | +0.97% | 2,531,401 |
| Nov 7, 2022 | $177.81 | $193.28 | $175.20 | $192.39 | +8.89% | 3,258,422 |
| Oct 31, 2022 | $202.37 | $202.99 | $175.28 | $176.69 | -13.12% | 3,628,105 |
| Oct 24, 2022 | $180.80 | $203.67 | $179.00 | $203.37 | +13.52% | 3,904,608 |
| Oct 17, 2022 | $177.73 | $184.71 | $174.41 | $179.15 | +2.91% | 3,191,296 |
| Oct 10, 2022 | $178.75 | $179.66 | $169.24 | $174.08 | -2.13% | 2,862,893 |
| Oct 3, 2022 | $174.79 | $185.14 | $174.42 | $177.86 | +2.39% | 3,818,473 |
| Sep 26, 2022 | $173.85 | $178.94 | $171.58 | $173.70 | 0.00% | 3,545,790 |
| Sep 19, 2022 | $174.42 | $182.15 | $171.14 | $173.70 | -0.76% | 4,049,903 |
| Sep 12, 2022 | $190.25 | $191.76 | $171.93 | $175.03 | -8.15% | 5,178,978 |
| Sep 6, 2022 | $181.85 | $190.81 | $179.93 | $190.56 | +5.02% | 2,007,839 |
| Aug 29, 2022 | $185.69 | $187.23 | $178.97 | $181.45 | -3.23% | 2,808,476 |
| Aug 22, 2022 | $199.97 | $200.50 | $187.33 | $187.51 | -6.93% | 1,952,992 |
| Aug 15, 2022 | $201.84 | $206.60 | $198.73 | $201.47 | -0.31% | 2,576,419 |
| Aug 8, 2022 | $200.08 | $202.56 | $195.20 | $202.09 | +1.71% | 2,217,354 |
| Aug 1, 2022 | $187.47 | $199.01 | $186.77 | $198.70 | +5.04% | 3,043,407 |
| Jul 25, 2022 | $185.83 | $189.85 | $176.37 | $189.16 | +2.08% | 3,978,085 |
| Jul 18, 2022 | $177.75 | $188.62 | $174.99 | $185.30 | +4.41% | 2,871,499 |
| Jul 11, 2022 | $176.97 | $178.01 | $171.03 | $177.48 | -0.64% | 2,394,792 |
| Jul 5, 2022 | $169.18 | $179.38 | $166.81 | $178.63 | +4.58% | 2,261,529 |
| Jun 27, 2022 | $169.08 | $171.89 | $162.85 | $170.81 | +0.91% | 2,947,805 |
| Jun 21, 2022 | $159.79 | $169.66 | $157.34 | $169.27 | +7.45% | 3,753,298 |
| Jun 13, 2022 | $165.12 | $170.31 | $155.25 | $157.54 | -6.84% | 4,544,700 |
| Jun 6, 2022 | $179.14 | $180.79 | $168.49 | $169.10 | -4.84% | 2,515,112 |
| May 31, 2022 | $175.20 | $182.27 | $172.05 | $177.70 | +0.78% | 3,302,553 |
| May 23, 2022 | $166.71 | $176.70 | $164.10 | $176.32 | +6.50% | 2,842,421 |
| May 16, 2022 | $163.69 | $168.65 | $159.69 | $165.56 | +0.27% | 5,292,322 |
| May 9, 2022 | $169.44 | $170.54 | $162.64 | $165.11 | -4.03% | 6,246,812 |
| May 2, 2022 | $178.77 | $186.74 | $170.42 | $172.05 | -3.72% | 6,284,878 |
| Apr 25, 2022 | $206.29 | $211.28 | $178.15 | $178.69 | -13.19% | 5,377,698 |
| Apr 18, 2022 | $215.35 | $220.85 | $205.65 | $205.85 | -4.43% | 2,312,492 |
| Apr 11, 2022 | $217.31 | $218.07 | $213.14 | $215.40 | -1.54% | 1,799,939 |
| Apr 4, 2022 | $226.08 | $228.80 | $217.46 | $218.78 | -2.88% | 2,498,924 |
| Mar 28, 2022 | $216.82 | $225.96 | $214.71 | $225.27 | +4.41% | 2,567,787 |
| Mar 21, 2022 | $217.95 | $219.02 | $211.34 | $215.75 | -2.27% | 2,744,474 |
| Mar 14, 2022 | $204.23 | $222.10 | $198.53 | $220.75 | +8.13% | 5,163,442 |
| Mar 7, 2022 | $216.64 | $218.75 | $203.43 | $204.16 | -6.29% | 3,193,214 |
| Feb 28, 2022 | $211.05 | $220.49 | $210.42 | $217.87 | +1.72% | 2,597,435 |
| Feb 22, 2022 | $207.90 | $214.43 | $199.32 | $214.19 | +2.87% | 2,467,357 |
| Feb 14, 2022 | $214.68 | $218.45 | $207.04 | $208.22 | -2.81% | 2,799,679 |
| Feb 7, 2022 | $218.75 | $225.26 | $211.79 | $214.23 | -1.92% | 3,227,693 |
| Jan 31, 2022 | $211.58 | $224.44 | $211.52 | $218.43 | +3.23% | 3,392,821 |
| Jan 24, 2022 | $215.34 | $220.66 | $204.19 | $211.59 | -2.56% | 3,438,370 |
| Jan 18, 2022 | $222.40 | $223.34 | $215.72 | $217.14 | -4.12% | 2,825,610 |
| Jan 10, 2022 | $235.73 | $239.37 | $224.87 | $226.48 | -4.72% | 3,118,958 |
| Jan 3, 2022 | $252.52 | $253.89 | $237.67 | $237.71 | -6.35% | 2,514,288 |
| Dec 27, 2021 | $250.38 | $257.03 | $249.73 | $253.82 | +1.67% | 1,558,793 |
| Dec 20, 2021 | $239.79 | $250.79 | $238.57 | $249.64 | +3.11% | 2,069,982 |
| Dec 13, 2021 | $240.94 | $245.07 | $231.75 | $242.11 | -1.06% | 5,365,412 |
| Dec 6, 2021 | $239.34 | $246.17 | $238.06 | $244.70 | +2.55% | 3,130,781 |
| Nov 29, 2021 | $242.12 | $246.17 | $236.50 | $238.61 | -1.00% | 5,855,716 |
| Nov 22, 2021 | $244.91 | $248.22 | $239.06 | $241.02 | -1.90% | 2,650,658 |
| Nov 15, 2021 | $236.56 | $246.10 | $236.00 | $245.70 | +4.09% | 2,832,560 |
| Nov 8, 2021 | $233.59 | $238.07 | $230.55 | $236.05 | +1.46% | 2,452,295 |
| Nov 1, 2021 | $222.22 | $233.77 | $219.41 | $232.66 | +4.49% | 2,542,031 |
| Oct 25, 2021 | $218.97 | $224.77 | $208.31 | $222.67 | +1.79% | 3,077,413 |
| Oct 18, 2021 | $213.83 | $219.04 | $212.66 | $218.75 | +2.00% | 1,926,019 |
| Oct 11, 2021 | $204.93 | $214.70 | $204.07 | $214.47 | +4.14% | 1,862,980 |
| Oct 4, 2021 | $205.39 | $212.81 | $204.30 | $205.94 | -0.36% | 2,324,994 |
| Sep 27, 2021 | $216.31 | $216.39 | $204.23 | $206.68 | -5.09% | 2,148,311 |
| Sep 20, 2021 | $217.65 | $219.21 | $211.92 | $217.77 | -0.46% | 1,996,032 |
| Sep 13, 2021 | $222.68 | $225.24 | $217.50 | $218.77 | -1.09% | 2,837,383 |
| Sep 7, 2021 | $220.40 | $224.87 | $218.29 | $221.17 | +0.43% | 1,481,026 |
| Aug 30, 2021 | $215.13 | $222.09 | $214.88 | $220.23 | +2.59% | 2,021,800 |
| Aug 23, 2021 | $213.52 | $215.72 | $210.93 | $214.66 | +0.76% | 1,811,384 |
| Aug 16, 2021 | $209.02 | $214.13 | $207.65 | $213.04 | +1.72% | 2,403,821 |
| Aug 9, 2021 | $214.37 | $214.94 | $208.71 | $209.44 | -2.09% | 1,754,016 |
| Aug 2, 2021 | $217.34 | $217.98 | $211.59 | $213.91 | -1.14% | 1,818,489 |
| Jul 26, 2021 | $221.10 | $224.36 | $214.55 | $216.37 | -2.77% | 2,345,107 |
| Jul 19, 2021 | $229.88 | $233.69 | $216.52 | $222.54 | -3.13% | 3,048,834 |
| Jul 12, 2021 | $233.70 | $234.56 | $227.40 | $229.74 | -1.41% | 1,981,590 |
| Jul 6, 2021 | $231.33 | $234.12 | $229.21 | $233.03 | +0.73% | 1,584,662 |
| Jun 28, 2021 | $228.55 | $232.12 | $226.29 | $231.33 | +1.58% | 2,420,589 |
| Jun 21, 2021 | $223.71 | $230.09 | $221.89 | $227.73 | +2.04% | 4,154,069 |
| Jun 14, 2021 | $220.44 | $224.67 | $216.38 | $223.17 | +0.98% | 3,361,573 |
| Jun 7, 2021 | $218.75 | $222.16 | $217.03 | $221.00 | +0.79% | 2,316,978 |
| Jun 1, 2021 | $220.63 | $221.12 | $214.04 | $219.26 | -0.30% | 1,627,725 |
| May 24, 2021 | $223.31 | $226.18 | $219.63 | $219.92 | -0.66% | 2,672,103 |
| May 17, 2021 | $220.34 | $224.78 | $214.89 | $221.39 | +0.21% | 2,226,110 |
| May 10, 2021 | $222.77 | $223.53 | $217.35 | $220.92 | -0.88% | 2,508,047 |
| May 3, 2021 | $219.80 | $224.96 | $217.56 | $222.89 | +1.88% | 2,705,371 |
| Apr 26, 2021 | $211.16 | $221.15 | $211.16 | $218.77 | +3.45% | 3,130,332 |
| Apr 19, 2021 | $208.04 | $214.49 | $206.76 | $211.47 | +1.59% | 2,730,484 |
| Apr 12, 2021 | $203.95 | $208.78 | $202.59 | $208.16 | +1.39% | 2,488,910 |
| Apr 5, 2021 | $202.40 | $206.84 | $202.01 | $205.30 | +1.68% | 2,980,340 |
| Mar 29, 2021 | $199.17 | $203.17 | $194.39 | $201.90 | +1.11% | 2,992,682 |
| Mar 22, 2021 | $192.69 | $200.09 | $191.62 | $199.68 | +3.97% | 2,684,656 |
| Mar 15, 2021 | $187.08 | $194.15 | $186.09 | $192.05 | +2.10% | 4,276,213 |
| Mar 8, 2021 | $193.19 | $194.14 | $184.60 | $188.10 | -2.93% | 3,830,740 |
| Mar 1, 2021 | $195.58 | $196.69 | $188.23 | $193.77 | -0.13% | 3,198,854 |
| Feb 22, 2021 | $196.62 | $196.62 | $187.62 | $194.03 | -1.98% | 3,569,952 |
| Feb 16, 2021 | $201.65 | $202.76 | $196.61 | $197.95 | -2.19% | 2,806,407 |
| Feb 8, 2021 | $200.03 | $209.13 | $195.56 | $202.39 | +1.44% | 3,402,421 |
| Feb 1, 2021 | $195.47 | $204.06 | $193.51 | $199.52 | +2.81% | 2,614,550 |
| Jan 25, 2021 | $195.39 | $198.52 | $190.88 | $194.07 | -0.35% | 3,552,611 |
| Jan 19, 2021 | $196.12 | $201.56 | $194.59 | $194.75 | -0.27% | 2,099,976 |
| Jan 11, 2021 | $202.01 | $202.25 | $193.53 | $195.27 | -3.54% | 2,549,850 |
| Jan 4, 2021 | $216.92 | $217.81 | $197.24 | $202.44 | -6.45% | 4,197,363 |
| Dec 28, 2020 | $216.27 | $218.86 | $213.38 | $216.40 | +0.84% | 1,143,357 |
| Dec 21, 2020 | $215.20 | $217.35 | $210.53 | $214.59 | -1.48% | 1,384,559 |
| Dec 14, 2020 | $209.75 | $219.53 | $209.07 | $217.82 | +3.73% | 3,906,910 |
| Dec 7, 2020 | $203.36 | $210.85 | $202.05 | $209.99 | +2.94% | 3,436,606 |
| Nov 30, 2020 | $199.73 | $204.54 | $196.58 | $203.99 | +1.73% | 3,601,934 |
| Nov 23, 2020 | $197.30 | $200.90 | $194.05 | $200.52 | +2.08% | 3,023,683 |
| Nov 16, 2020 | $197.77 | $198.67 | $191.74 | $196.44 | -1.04% | 2,664,596 |
| Nov 9, 2020 | $207.50 | $211.84 | $196.63 | $198.51 | -3.95% | 3,010,057 |
| Nov 2, 2020 | $193.26 | $209.11 | $187.83 | $206.67 | +8.37% | 3,097,851 |
| Oct 26, 2020 | $198.73 | $201.61 | $188.35 | $190.70 | -5.03% | 3,807,010 |
| Oct 19, 2020 | $207.47 | $209.04 | $197.12 | $200.80 | -3.15% | 3,479,143 |
| Oct 12, 2020 | $212.22 | $218.02 | $206.37 | $207.34 | -1.06% | 2,268,503 |
| Oct 5, 2020 | $202.42 | $210.07 | $201.05 | $209.56 | +3.66% | 2,128,229 |
| Sep 28, 2020 | $208.33 | $208.33 | $200.63 | $202.16 | -1.66% | 2,611,784 |
| Sep 21, 2020 | $202.74 | $206.53 | $198.96 | $205.58 | +0.44% | 3,421,225 |
| Sep 14, 2020 | $200.58 | $207.52 | $198.47 | $204.68 | +3.31% | 4,674,175 |
| Sep 8, 2020 | $199.09 | $201.69 | $194.95 | $198.13 | -2.66% | 3,094,174 |
| Aug 31, 2020 | $209.35 | $220.51 | $200.73 | $203.54 | -2.21% | 4,474,765 |
| Aug 24, 2020 | $205.93 | $209.97 | $205.42 | $208.14 | +0.68% | 2,400,866 |
| Aug 17, 2020 | $207.82 | $209.14 | $202.80 | $206.73 | -0.27% | 4,125,935 |
| Aug 10, 2020 | $210.00 | $211.73 | $201.51 | $207.29 | -1.48% | 2,798,876 |
| Aug 3, 2020 | $211.63 | $215.75 | $208.82 | $210.40 | -0.60% | 2,802,202 |
| Jul 27, 2020 | $208.26 | $211.73 | $204.45 | $211.68 | +1.51% | 2,811,922 |
| Jul 20, 2020 | $200.00 | $213.00 | $199.45 | $208.53 | +4.42% | 4,774,299 |
| Jul 13, 2020 | $211.19 | $211.19 | $196.34 | $199.70 | -4.90% | 3,882,750 |
| Jul 6, 2020 | $213.68 | $216.66 | $208.84 | $209.99 | -0.39% | 2,564,547 |
| Jun 29, 2020 | $205.10 | $213.79 | $200.39 | $210.81 | +3.52% | 1,951,414 |
| Jun 22, 2020 | $205.15 | $209.35 | $197.76 | $203.64 | -0.79% | 3,343,539 |
| Jun 15, 2020 | $201.79 | $210.60 | $200.45 | $205.26 | +0.53% | 3,293,649 |
| Jun 8, 2020 | $208.12 | $216.14 | $200.96 | $204.17 | -3.37% | 3,477,485 |
| Jun 1, 2020 | $218.03 | $221.30 | $204.27 | $211.28 | -3.53% | 3,484,934 |
| May 26, 2020 | $217.28 | $219.56 | $205.12 | $219.01 | +2.48% | 2,804,578 |
| May 18, 2020 | $217.82 | $219.90 | $209.45 | $213.72 | -1.62% | 3,000,126 |
| May 11, 2020 | $210.42 | $217.50 | $206.67 | $217.25 | +3.43% | 3,226,421 |
| May 4, 2020 | $206.34 | $215.90 | $204.40 | $210.04 | +2.45% | 2,223,855 |
| Apr 27, 2020 | $213.48 | $218.06 | $202.54 | $205.02 | -3.35% | 4,031,352 |
| Apr 20, 2020 | $208.51 | $219.00 | $203.26 | $212.13 | +1.05% | 3,799,676 |
| Apr 13, 2020 | $194.54 | $210.27 | $193.00 | $209.93 | +7.07% | 3,786,929 |
| Apr 6, 2020 | $191.83 | $200.00 | $186.77 | $196.07 | +7.32% | 3,369,417 |
| Mar 30, 2020 | $176.05 | $190.90 | $171.72 | $182.69 | +5.05% | 4,411,899 |
| Mar 23, 2020 | $159.96 | $178.93 | $148.77 | $173.91 | +10.68% | 5,295,151 |
| Mar 16, 2020 | $165.61 | $179.72 | $151.59 | $157.13 | -13.96% | 5,432,229 |
| Mar 9, 2020 | $181.05 | $186.32 | $159.77 | $182.62 | -4.89% | 5,210,202 |
| Mar 2, 2020 | $188.27 | $199.90 | $185.68 | $192.01 | +1.19% | 4,354,177 |
| Feb 24, 2020 | $203.20 | $204.00 | $183.84 | $189.75 | -7.94% | 4,703,115 |
| Feb 18, 2020 | $209.40 | $213.02 | $204.56 | $206.12 | -1.65% | 2,440,814 |
| Feb 10, 2020 | $205.51 | $211.34 | $203.06 | $209.57 | +2.19% | 3,095,717 |
| Feb 3, 2020 | $208.63 | $217.23 | $202.87 | $205.07 | -1.47% | 3,093,120 |
| Jan 27, 2020 | $209.27 | $213.57 | $207.93 | $208.14 | -2.17% | 2,205,071 |
| Jan 21, 2020 | $213.39 | $216.92 | $212.35 | $212.75 | -0.58% | 1,831,571 |
| Jan 13, 2020 | $210.17 | $214.20 | $209.00 | $214.00 | +2.33% | 2,313,389 |
| Jan 6, 2020 | $199.99 | $210.30 | $198.59 | $209.12 | +4.10% | 3,157,238 |
| Dec 30, 2019 | $194.05 | $201.46 | $190.74 | $200.88 | +3.52% | 2,052,373 |
| Dec 23, 2019 | $192.97 | $194.52 | $191.53 | $194.05 | +0.83% | 1,085,657 |
| Dec 16, 2019 | $192.38 | $194.40 | $189.55 | $192.45 | +0.50% | 4,447,813 |
| Dec 9, 2019 | $188.50 | $191.96 | $187.69 | $191.49 | +1.72% | 2,506,756 |
| Dec 2, 2019 | $190.40 | $190.88 | $182.24 | $188.26 | -1.30% | 3,708,417 |
| Nov 25, 2019 | $188.98 | $193.51 | $187.91 | $190.74 | +1.22% | 2,934,624 |
| Nov 18, 2019 | $186.00 | $194.90 | $186.00 | $188.44 | +0.87% | 3,381,844 |
| Nov 11, 2019 | $182.75 | $188.65 | $182.72 | $186.81 | +1.64% | 2,455,053 |
| Nov 4, 2019 | $189.83 | $190.08 | $183.18 | $183.79 | -2.28% | 3,430,397 |
| Oct 28, 2019 | $190.07 | $194.68 | $187.40 | $188.07 | -1.10% | 2,877,760 |
| Oct 21, 2019 | $186.68 | $198.57 | $181.06 | $190.16 | +2.51% | 2,944,302 |
| Oct 14, 2019 | $185.86 | $187.60 | $181.26 | $185.51 | -0.53% | 2,585,033 |
| Oct 7, 2019 | $184.35 | $188.75 | $179.79 | $186.49 | +1.17% | 2,879,861 |
| Sep 30, 2019 | $187.84 | $189.96 | $177.03 | $184.34 | -1.55% | 3,823,432 |
| Sep 23, 2019 | $189.65 | $193.20 | $185.39 | $187.25 | -1.80% | 2,554,811 |
| Sep 16, 2019 | $187.99 | $192.75 | $186.28 | $190.69 | +1.03% | 3,822,232 |
| Sep 9, 2019 | $208.02 | $208.12 | $188.14 | $188.74 | -9.07% | 4,172,867 |
| Sep 3, 2019 | $202.55 | $209.75 | $200.26 | $207.57 | +1.82% | 2,204,513 |
| Aug 26, 2019 | $202.38 | $207.93 | $201.25 | $203.85 | +1.66% | 2,046,679 |
| Aug 19, 2019 | $208.12 | $209.80 | $199.55 | $200.52 | -2.19% | 2,355,616 |
| Aug 12, 2019 | $207.40 | $209.50 | $201.30 | $205.00 | -1.36% | 2,177,628 |
| Aug 5, 2019 | $205.51 | $211.67 | $198.54 | $207.82 | -0.79% | 3,259,880 |
| Jul 29, 2019 | $217.00 | $218.06 | $207.50 | $209.47 | -3.28% | 2,768,407 |
| Jul 22, 2019 | $215.46 | $219.40 | $212.85 | $216.58 | +1.11% | 3,307,807 |
| Jul 15, 2019 | $220.14 | $221.78 | $213.48 | $214.21 | -2.48% | 4,560,678 |
| Jul 8, 2019 | $216.16 | $220.00 | $214.87 | $219.65 | +1.07% | 2,885,755 |
| Jul 1, 2019 | $211.60 | $217.76 | $210.34 | $217.33 | +3.91% | 2,057,186 |
| Jun 24, 2019 | $210.65 | $211.99 | $205.69 | $209.16 | -0.75% | 3,184,979 |
| Jun 17, 2019 | $205.50 | $214.36 | $202.93 | $210.75 | +2.70% | 3,332,257 |
| Jun 10, 2019 | $207.81 | $210.06 | $204.84 | $205.20 | -0.91% | 2,521,604 |
| Jun 3, 2019 | $194.79 | $209.58 | $188.16 | $207.09 | +6.21% | 2,919,227 |
| May 28, 2019 | $195.60 | $198.19 | $192.50 | $194.98 | +0.13% | 2,008,763 |
| May 20, 2019 | $193.23 | $198.50 | $192.29 | $194.73 | -0.29% | 2,483,939 |
| May 13, 2019 | $189.03 | $199.41 | $187.02 | $195.30 | +0.34% | 2,413,355 |
| May 6, 2019 | $193.52 | $197.49 | $189.13 | $194.64 | -1.17% | 3,016,576 |
| Apr 29, 2019 | $199.55 | $201.00 | $193.45 | $196.95 | -1.46% | 3,084,032 |
| Apr 22, 2019 | $186.27 | $203.28 | $186.13 | $199.86 | +7.08% | 3,350,526 |
| Apr 15, 2019 | $190.80 | $191.20 | $184.68 | $186.65 | -1.56% | 1,645,276 |
| Apr 8, 2019 | $189.01 | $190.50 | $187.27 | $189.60 | +0.19% | 3,746,734 |
| Apr 1, 2019 | $183.04 | $189.60 | $182.11 | $189.24 | +4.23% | 2,439,258 |
| Mar 25, 2019 | $181.03 | $183.43 | $178.37 | $181.56 | -0.06% | 2,427,145 |
| Mar 18, 2019 | $181.63 | $185.75 | $179.43 | $181.67 | +0.03% | 3,142,709 |
| Mar 11, 2019 | $178.29 | $183.43 | $177.75 | $181.62 | +2.19% | 3,533,078 |
| Mar 4, 2019 | $181.08 | $181.74 | $173.84 | $177.73 | -1.53% | 2,577,038 |
| Feb 25, 2019 | $179.81 | $180.79 | $176.72 | $180.50 | +0.96% | 2,719,057 |
| Feb 19, 2019 | $175.12 | $178.92 | $174.35 | $178.79 | +1.93% | 2,217,297 |
| Feb 11, 2019 | $173.27 | $176.58 | $170.10 | $175.40 | +1.33% | 3,114,353 |
| Feb 4, 2019 | $170.82 | $175.55 | $170.55 | $173.09 | +1.51% | 3,285,330 |
| Jan 28, 2019 | $167.29 | $170.90 | $163.75 | $170.52 | +2.75% | 3,064,963 |
| Jan 22, 2019 | $163.62 | $167.21 | $161.51 | $165.96 | +0.92% | 2,228,494 |
| Jan 14, 2019 | $156.42 | $165.42 | $155.56 | $164.44 | +4.12% | 3,418,352 |
| Jan 7, 2019 | $149.12 | $158.74 | $148.94 | $157.93 | +6.01% | 3,391,843 |
| Dec 31, 2018 | $147.92 | $149.84 | $142.37 | $148.97 | +1.42% | 2,477,173 |
| Dec 24, 2018 | $141.42 | $149.79 | $138.77 | $146.88 | +3.12% | 2,634,018 |
| Dec 17, 2018 | $152.79 | $154.18 | $141.89 | $142.44 | -6.70% | 7,662,707 |
| Dec 10, 2018 | $153.93 | $159.98 | $152.42 | $152.67 | -0.83% | 4,008,642 |
| Dec 3, 2018 | $158.66 | $160.77 | $150.64 | $153.95 | -1.35% | 3,757,118 |
| Nov 26, 2018 | $152.25 | $157.89 | $149.87 | $156.06 | +3.81% | 3,981,295 |
| Nov 19, 2018 | $154.87 | $158.69 | $144.94 | $150.33 | -3.48% | 2,649,439 |
| Nov 12, 2018 | $159.64 | $160.04 | $150.60 | $155.75 | -2.72% | 3,630,972 |
| Nov 5, 2018 | $164.45 | $164.82 | $156.21 | $160.10 | -2.98% | 6,110,769 |
| Oct 29, 2018 | $141.44 | $176.76 | $133.49 | $165.02 | +19.00% | 8,419,857 |
| Oct 22, 2018 | $142.00 | $144.49 | $131.28 | $138.67 | -1.92% | 5,758,746 |
| Oct 15, 2018 | $143.02 | $147.20 | $141.00 | $141.39 | -1.80% | 3,017,841 |
| Oct 8, 2018 | $153.84 | $153.84 | $138.09 | $143.98 | -6.59% | 4,967,160 |
| Oct 1, 2018 | $161.05 | $161.49 | $152.80 | $154.13 | -3.74% | 2,964,707 |
| Sep 24, 2018 | $159.19 | $161.70 | $157.01 | $160.12 | +0.19% | 4,094,377 |
| Sep 17, 2018 | $163.31 | $164.19 | $158.80 | $159.81 | -2.35% | 6,196,759 |
| Sep 10, 2018 | $158.69 | $164.04 | $158.09 | $163.65 | +3.71% | 3,378,300 |
| Sep 4, 2018 | $158.75 | $159.94 | $154.30 | $157.80 | -0.51% | 2,646,912 |
| Aug 27, 2018 | $157.01 | $160.08 | $156.72 | $158.61 | +1.62% | 3,538,871 |
| Aug 20, 2018 | $151.62 | $156.71 | $149.87 | $156.08 | +3.54% | 3,117,131 |
| Aug 13, 2018 | $153.01 | $155.19 | $150.37 | $150.75 | -1.42% | 3,432,456 |
| Aug 6, 2018 | $151.11 | $154.65 | $150.72 | $152.92 | +1.27% | 2,837,451 |
| Jul 30, 2018 | $149.82 | $151.65 | $145.13 | $151.00 | +0.49% | 3,365,519 |
| Jul 23, 2018 | $149.09 | $159.11 | $147.63 | $150.26 | +0.78% | 3,580,252 |
| Jul 16, 2018 | $147.77 | $150.10 | $145.61 | $149.09 | +1.02% | 2,330,497 |
| Jul 9, 2018 | $142.76 | $148.18 | $141.70 | $147.58 | +4.00% | 3,044,146 |
| Jul 2, 2018 | $136.73 | $142.66 | $136.63 | $141.91 | +3.27% | 1,658,796 |
| Jun 25, 2018 | $138.20 | $138.90 | $134.84 | $137.42 | -0.91% | 3,999,525 |
| Jun 18, 2018 | $142.15 | $145.57 | $138.35 | $138.68 | -2.52% | 6,920,649 |
| Jun 11, 2018 | $137.88 | $142.43 | $137.20 | $142.27 | +3.19% | 5,591,720 |
| Jun 4, 2018 | $132.83 | $138.26 | $132.25 | $137.87 | +4.00% | 3,850,599 |
| May 29, 2018 | $127.71 | $133.08 | $127.18 | $132.57 | +3.16% | 2,535,435 |
| May 21, 2018 | $128.03 | $129.00 | $126.52 | $128.51 | +0.66% | 3,357,601 |
| May 14, 2018 | $125.84 | $128.35 | $125.13 | $127.67 | +1.61% | 7,907,601 |
| May 7, 2018 | $122.54 | $125.81 | $121.24 | $125.65 | +2.73% | 3,704,065 |
| Apr 30, 2018 | $118.88 | $122.59 | $116.31 | $122.31 | +3.39% | 4,324,140 |
| Apr 23, 2018 | $124.95 | $125.40 | $116.15 | $118.30 | -5.20% | 7,789,163 |
| Apr 16, 2018 | $122.80 | $127.16 | $122.78 | $124.79 | +2.29% | 6,038,685 |
| Apr 9, 2018 | $118.12 | $123.26 | $118.12 | $122.00 | +3.66% | 4,733,937 |
| Apr 2, 2018 | $118.17 | $120.32 | $114.01 | $117.69 | -0.73% | 5,425,422 |
| Mar 26, 2018 | $121.31 | $122.81 | $115.66 | $118.56 | -0.77% | 5,189,849 |
| Mar 19, 2018 | $125.14 | $126.50 | $119.43 | $119.48 | -5.11% | 6,204,107 |
| Mar 12, 2018 | $120.72 | $127.24 | $119.84 | $125.92 | +4.53% | 7,971,673 |
| Mar 5, 2018 | $115.10 | $120.91 | $114.88 | $120.46 | +4.04% | 5,516,971 |
| Feb 26, 2018 | $118.46 | $118.99 | $113.04 | $115.78 | -1.58% | 4,038,211 |
| Feb 20, 2018 | $119.70 | $120.00 | $114.53 | $117.64 | -2.41% | 4,833,613 |
| Feb 12, 2018 | $109.56 | $121.61 | $109.20 | $120.55 | +10.51% | 8,812,170 |
| Feb 5, 2018 | $111.90 | $113.24 | $105.40 | $109.09 | -3.04% | 6,599,894 |
| Jan 29, 2018 | $114.89 | $116.34 | $111.51 | $112.51 | -2.43% | 3,972,314 |
| Jan 22, 2018 | $114.48 | $116.64 | $114.25 | $115.31 | +0.73% | 3,211,558 |
| Jan 16, 2018 | $113.75 | $115.26 | $112.50 | $114.48 | +0.77% | 2,886,235 |
| Jan 8, 2018 | $112.44 | $114.79 | $111.60 | $113.61 | +0.54% | 3,572,005 |
| Jan 2, 2018 | $114.69 | $115.13 | $108.55 | $113.00 | -1.26% | 3,813,042 |
| Dec 26, 2017 | $113.35 | $116.43 | $112.51 | $114.44 | +0.39% | 2,072,557 |
| Dec 18, 2017 | $115.90 | $117.13 | $113.16 | $113.99 | -0.90% | 3,590,479 |
| Dec 11, 2017 | $113.23 | $115.46 | $113.23 | $115.03 | +1.81% | 4,051,581 |
| Dec 4, 2017 | $115.36 | $115.50 | $111.61 | $112.98 | -1.72% | 4,904,446 |
| Nov 27, 2017 | $117.25 | $118.28 | $112.99 | $114.96 | -1.94% | 6,644,483 |
| Nov 20, 2017 | $114.05 | $117.50 | $113.92 | $117.24 | +3.07% | 3,059,894 |
| Nov 13, 2017 | $109.66 | $114.00 | $109.50 | $113.75 | +3.64% | 5,906,831 |
| Nov 6, 2017 | $108.53 | $110.14 | $108.25 | $109.75 | +1.16% | 3,228,563 |
| Oct 30, 2017 | $108.80 | $110.09 | $106.84 | $108.49 | -0.53% | 4,147,495 |
| Oct 23, 2017 | $109.08 | $109.39 | $106.40 | $109.07 | +0.12% | 4,296,152 |
| Oct 16, 2017 | $108.50 | $109.69 | $107.38 | $108.94 | +0.67% | 3,605,918 |
| Oct 9, 2017 | $110.06 | $110.82 | $107.62 | $108.22 | -1.55% | 4,595,329 |
| Oct 2, 2017 | $106.76 | $109.97 | $106.17 | $109.92 | +3.32% | 4,842,245 |
| Sep 25, 2017 | $104.37 | $106.81 | $102.84 | $106.39 | +1.73% | 2,956,676 |
| Sep 18, 2017 | $104.69 | $106.22 | $104.18 | $104.58 | +0.18% | 3,066,850 |
| Sep 11, 2017 | $103.80 | $105.00 | $102.34 | $104.39 | +1.05% | 3,455,710 |
| Sep 5, 2017 | $103.65 | $104.30 | $102.06 | $103.31 | -0.61% | 2,220,585 |
| Aug 28, 2017 | $101.93 | $104.25 | $101.27 | $103.94 | +2.46% | 3,496,931 |
| Aug 21, 2017 | $98.11 | $102.12 | $97.96 | $101.44 | +3.30% | 2,667,102 |
| Aug 14, 2017 | $98.69 | $99.75 | $97.38 | $98.20 | +0.26% | 2,304,819 |
| Aug 7, 2017 | $99.25 | $99.86 | $97.15 | $97.95 | -1.37% | 3,218,532 |
| Jul 31, 2017 | $102.64 | $102.77 | $98.96 | $99.31 | -3.11% | 4,204,589 |
| Jul 24, 2017 | $98.87 | $103.79 | $98.87 | $102.50 | +3.59% | 3,793,397 |
| Jul 17, 2017 | $96.99 | $99.47 | $96.78 | $98.95 | +2.09% | 2,955,838 |
| Jul 10, 2017 | $94.48 | $97.50 | $94.31 | $96.92 | +2.65% | 4,686,064 |
| Jul 3, 2017 | $93.50 | $95.76 | $92.91 | $94.42 | +1.57% | 4,390,360 |
| Jun 26, 2017 | $94.17 | $94.93 | $92.13 | $92.96 | -1.06% | 4,627,455 |
| Jun 19, 2017 | $92.99 | $94.26 | $92.52 | $93.96 | +1.62% | 2,708,649 |
| Jun 12, 2017 | $91.84 | $92.69 | $90.49 | $92.46 | +0.14% | 4,660,885 |
| Jun 5, 2017 | $92.45 | $93.78 | $91.13 | $92.33 | -0.24% | 3,141,624 |
| May 30, 2017 | $90.15 | $92.77 | $89.90 | $92.55 | +2.67% | 3,126,771 |
| May 22, 2017 | $89.41 | $90.89 | $89.01 | $90.14 | +1.07% | 3,416,994 |
| May 15, 2017 | $89.20 | $90.51 | $87.55 | $89.19 | +0.09% | 4,260,367 |
| May 8, 2017 | $89.63 | $90.58 | $88.61 | $89.11 | -0.55% | 4,076,764 |
| May 1, 2017 | $89.20 | $91.20 | $88.83 | $89.60 | +0.76% | 4,251,668 |
| Apr 24, 2017 | $89.27 | $91.80 | $88.08 | $88.92 | +0.53% | 4,807,640 |
| Apr 17, 2017 | $88.03 | $89.89 | $88.03 | $88.45 | +0.88% | 3,705,756 |
| Apr 10, 2017 | $87.61 | $88.93 | $87.02 | $87.68 | +0.48% | 3,034,923 |
| Apr 3, 2017 | $87.49 | $88.76 | $87.01 | $87.26 | +0.17% | 3,860,601 |
| Mar 27, 2017 | $86.39 | $87.66 | $86.16 | $87.11 | -0.09% | 2,687,245 |
| Mar 20, 2017 | $86.41 | $88.08 | $86.17 | $87.19 | +1.09% | 3,749,972 |
| Mar 13, 2017 | $85.62 | $87.58 | $85.62 | $86.25 | +0.90% | 4,512,604 |
| Mar 6, 2017 | $83.81 | $85.57 | $83.44 | $85.48 | +1.71% | 4,835,794 |
| Feb 27, 2017 | $82.95 | $84.64 | $81.96 | $84.04 | +0.88% | 5,283,158 |
| Feb 21, 2017 | $82.16 | $83.53 | $81.76 | $83.31 | +1.23% | 3,516,916 |
| Feb 13, 2017 | $82.96 | $83.99 | $81.58 | $82.30 | -1.01% | 9,692,071 |
| Feb 6, 2017 | $81.93 | $85.52 | $81.17 | $83.14 | +1.25% | 4,645,521 |
| Jan 30, 2017 | $80.77 | $82.63 | $79.21 | $82.11 | +1.10% | 3,854,343 |
| Jan 23, 2017 | $80.25 | $82.00 | $79.96 | $81.22 | +0.99% | 2,601,126 |
| Jan 17, 2017 | $80.38 | $81.14 | $79.78 | $80.42 | -0.47% | 2,171,835 |
| Jan 9, 2017 | $80.68 | $81.92 | $78.72 | $80.80 | -0.06% | 4,218,558 |
| Jan 3, 2017 | $76.49 | $81.05 | $76.45 | $80.85 | +6.28% | 2,875,667 |
| Dec 27, 2016 | $76.77 | $77.46 | $75.71 | $76.07 | -0.52% | 2,004,848 |
| Dec 19, 2016 | $78.13 | $79.76 | $75.87 | $76.47 | -1.84% | 4,096,991 |
| Dec 12, 2016 | $82.16 | $82.23 | $77.87 | $77.90 | -5.15% | 5,453,956 |
| Dec 5, 2016 | $78.56 | $82.50 | $78.32 | $82.13 | +4.82% | 3,765,578 |
| Nov 28, 2016 | $80.63 | $81.26 | $77.24 | $78.35 | -3.53% | 3,979,399 |
| Nov 21, 2016 | $80.18 | $81.49 | $79.35 | $81.22 | +1.47% | 1,848,613 |
| Nov 14, 2016 | $81.23 | $82.28 | $78.09 | $80.04 | – | 3,530,497 |
Seasonality
VRSN return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.0% | -0.9% | 3.1% | 3.0% | 2.1% | 0.7% | 3.3% | 0.5% | -1.8% | -0.6% | 5.2% | 1.8% |
| Months up | 7 of 10 | 4 of 10 | 8 of 10 | 7 of 10 | 7 of 10 | 7 of 10 | 7 of 10 | 4 of 10 | 4 of 10 | 5 of 10 | 8 of 9 | 5 of 9 |
| 2026 | 0.5% | -6.3% | 9.0% | 8.2% | 6.5% | -11.9% | 15.3% | -0.3% | -2.2% | 8.9% | ||
| 2025 | 3.9% | 10.6% | 6.7% | 11.1% | -3.2% | 6.0% | -6.9% | 2.0% | 2.3% | -14.2% | 5.4% | -3.6% |
| 2024 | -3.4% | -1.8% | -3.0% | -10.6% | 2.9% | 2.0% | 5.2% | -1.7% | 3.3% | -6.9% | 5.8% | 10.6% |
| 2023 | 6.1% | -9.7% | 7.4% | 5.0% | 0.7% | 1.2% | -6.6% | -1.5% | -2.5% | -1.4% | 6.3% | -2.9% |
| 2022 | -14.4% | -1.6% | 4.1% | -19.7% | -2.3% | -4.1% | 13.0% | -3.7% | -4.7% | 15.4% | -0.3% | 2.8% |
| 2021 | -10.3% | -0.0% | 2.4% | 10.1% | 0.5% | 3.5% | -5.0% | -0.1% | -5.2% | 8.6% | 7.7% | 5.8% |
| 2020 | 8.0% | -8.8% | -5.1% | 16.3% | 4.5% | -5.6% | 2.3% | 1.5% | -4.6% | -6.9% | 5.3% | 7.8% |
| 2019 | 14.1% | 5.2% | 2.0% | 8.8% | -1.3% | 7.3% | 0.9% | -3.4% | -7.5% | 0.7% | 0.4% | 1.0% |
| 2018 | 0.4% | 1.0% | 2.2% | -1.0% | 11.1% | 5.4% | 5.7% | 9.2% | 1.0% | -11.0% | 9.5% | -5.0% |
| 2017 | 5.4% | 2.8% | 5.6% | 2.1% | 1.4% | 3.1% | 8.8% | 2.6% | 2.5% | 1.1% | 7.0% | -0.6% |