Verizon Communications (VZ)

Historical Prices For Verizon Communications (VZ)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	39.78	39.86	38.39	38.40	52,640,198	38.40
10/22/2025	39.57	40.21	38.92	39.80	31,006,608	39.80
10/21/2025	40.63	40.78	40.13	40.30	29,877,919	40.30
10/20/2025	40.70	40.87	40.35	40.80	28,076,069	40.80
10/17/2025	40.50	40.66	40.21	40.55	20,523,561	40.55
10/16/2025	40.42	40.57	40.18	40.36	16,746,550	40.36
10/15/2025	40.42	40.55	40.24	40.38	18,225,162	40.38
10/14/2025	39.80	40.58	39.76	40.55	22,337,757	40.55
10/13/2025	39.75	40.16	39.41	39.75	26,438,388	39.75
10/10/2025	40.25	40.61	39.81	39.85	38,107,878	39.85
10/09/2025	41.35	41.36	40.73	40.83	34,834,863	40.83
10/08/2025	41.54	41.54	41.06	41.32	35,587,694	41.32
10/07/2025	41.61	41.86	41.34	41.40	33,976,288	41.40
10/06/2025	43.25	43.38	41.35	41.44	75,862,573	41.44
10/03/2025	43.44	43.93	43.40	43.67	18,018,043	43.67
10/02/2025	43.58	43.72	43.22	43.40	21,546,958	43.40
10/01/2025	43.92	44.09	43.45	43.83	19,918,230	43.83
9/30/2025	43.24	43.97	43.19	43.95	24,396,617	43.95
9/29/2025	43.60	43.65	43.09	43.25	15,851,644	43.25
9/26/2025	43.65	43.71	43.45	43.61	12,506,375	43.61
9/25/2025	43.24	43.77	43.24	43.35	19,009,877	43.35
9/24/2025	43.20	43.39	42.96	43.18	21,159,064	43.18
9/23/2025	43.16	43.38	42.96	43.35	16,794,709	43.35
9/22/2025	43.38	43.52	42.98	43.16	18,504,478	43.16
9/19/2025	43.78	43.78	43.46	43.48	29,164,353	43.48
9/18/2025	43.88	43.95	43.58	43.67	16,502,917	43.67
9/17/2025	43.87	44.41	43.85	44.21	14,404,956	44.21
9/16/2025	43.87	43.95	43.30	43.74	16,172,056	43.74
9/15/2025	44.05	44.25	43.77	43.87	15,031,897	43.87
9/12/2025	44.01	44.09	43.77	43.97	13,723,490	43.97
9/11/2025	43.61	44.15	43.51	44.14	15,509,203	44.14
9/10/2025	43.49	43.67	43.01	43.49	14,802,629	43.49
9/09/2025	43.36	43.74	43.35	43.57	15,593,123	43.57
9/08/2025	42.98	43.62	42.94	43.32	30,263,422	43.32
9/05/2025	44.10	44.47	44.02	44.38	13,406,719	44.38
9/04/2025	44.07	44.42	43.93	44.18	14,512,898	44.18
9/03/2025	43.50	43.74	42.88	43.74	21,828,212	43.74
9/02/2025	44.16	44.48	43.51	43.80	21,122,241	43.80
8/29/2025	43.97	44.29	43.92	44.23	14,792,715	44.23
8/28/2025	44.10	44.19	43.69	43.93	17,641,890	43.93
8/27/2025	44.02	44.28	43.88	44.27	12,044,665	44.27
8/26/2025	44.11	44.42	43.75	43.96	17,328,518	43.96
8/25/2025	44.44	44.48	43.96	44.23	16,015,775	44.23
8/22/2025	45.15	45.43	44.24	44.44	19,123,785	44.44
8/21/2025	44.98	45.21	44.87	45.03	11,864,435	45.03
8/20/2025	45.08	45.75	44.95	45.06	20,981,303	45.06
8/19/2025	44.51	45.06	44.47	44.94	17,942,315	44.94
8/18/2025	44.35	44.60	44.22	44.39	12,691,128	44.39
8/15/2025	43.57	44.44	43.42	44.24	21,239,255	44.24
8/14/2025	43.76	43.78	43.33	43.50	10,581,192	43.50
8/13/2025	43.20	43.84	43.00	43.71	14,325,837	43.71
8/12/2025	43.34	43.65	43.20	43.25	12,482,136	43.25
8/11/2025	43.23	43.53	42.99	43.18	12,913,881	43.18
8/08/2025	43.10	43.35	43.03	43.15	13,057,038	43.15
8/07/2025	42.50	43.03	42.17	42.95	15,542,572	42.95
8/06/2025	42.80	42.80	42.31	42.35	17,807,532	42.35
8/05/2025	42.95	43.10	42.67	42.67	14,860,631	42.67
8/04/2025	42.80	43.03	42.53	42.95	13,631,452	42.95
8/01/2025	43.29	43.47	42.62	42.88	20,841,397	42.88
7/31/2025	42.28	43.11	42.15	42.76	25,536,157	42.76
7/30/2025	42.67	42.89	42.45	42.60	13,299,639	42.60
7/29/2025	42.42	42.98	42.40	42.71	13,111,868	42.71
7/28/2025	43.02	43.02	42.23	42.36	18,242,514	42.36
7/25/2025	43.02	43.21	42.75	43.08	16,571,545	43.08
7/24/2025	42.90	43.35	42.76	43.08	20,408,066	43.08