VeriSign, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-25	266.28	266.28	266.28	266.28	262.89	0
2022-03-24	266.28	266.28	266.28	266.28	262.89	0
2022-03-23	266.28	266.28	266.28	266.28	262.89	0
2022-03-22	266.28	266.28	266.28	266.28	262.89	0
2022-03-21	266.28	266.28	266.28	266.28	262.89	3
2022-03-18	275.51	275.51	275.51	275.51	272.00	0
2022-03-17	275.51	275.51	275.51	275.51	272.00	0
2022-03-16	275.51	275.51	275.51	275.51	272.00	0
2022-03-15	275.51	275.51	275.51	275.51	272.00	0
2022-03-14	275.51	275.51	275.51	275.51	272.00	0
2022-03-11	275.51	275.51	275.51	275.51	272.00	0
2022-03-10	275.51	275.51	275.51	275.51	272.00	0
2022-03-09	275.51	275.51	275.51	275.51	272.00	0
2022-03-08	275.51	275.51	275.51	275.51	272.00	0
2022-03-07	275.51	275.51	275.51	275.51	272.00	427
2022-03-04	273.01	273.01	273.01	273.01	269.53	1
2022-03-03	274.09	274.09	274.09	274.09	270.60	0
2022-03-02	274.09	274.09	274.09	274.09	270.60	0
2022-02-25	274.09	274.09	274.09	274.09	270.60	409
2022-02-24	285.07	285.07	285.07	285.07	281.44	0
2022-02-23	285.07	285.07	285.07	285.07	281.44	0
2022-02-22	285.07	285.07	285.07	285.07	281.44	0
2022-02-21	285.07	285.07	285.07	285.07	281.44	0
2022-02-18	285.07	285.07	285.07	285.07	281.44	0
2022-02-17	285.07	285.07	285.07	285.07	281.44	0
2022-02-16	285.07	285.07	285.07	285.07	281.44	0
2022-02-15	285.07	285.07	285.07	285.07	281.44	0
2022-02-14	285.07	285.07	285.07	285.07	281.44	0
2022-02-11	285.07	285.07	285.07	285.07	281.44	0
2022-02-10	285.07	285.07	285.07	285.07	281.44	0
2022-02-09	285.07	285.07	285.07	285.07	281.44	0
2022-02-08	285.07	285.07	285.07	285.07	281.44	0
2022-02-07	285.07	285.07	285.07	285.07	281.44	1
2022-02-04	296.11	296.11	296.11	296.11	292.34	0
2022-02-03	296.11	296.11	296.11	296.11	292.34	0
2022-02-02	296.11	296.11	296.11	296.11	292.34	0
2022-02-01	296.11	296.11	296.11	296.11	292.34	0
2022-01-31	296.11	296.11	296.11	296.11	292.34	0
2022-01-28	296.11	296.11	296.11	296.11	292.34	0
2022-01-27	296.11	296.11	296.11	296.11	292.34	0
2022-01-26	296.11	296.11	296.11	296.11	292.34	0
2022-01-25	296.11	296.11	296.11	296.11	292.34	0
2022-01-24	296.11	296.11	296.11	296.11	292.34	0
2022-01-21	296.11	296.11	296.11	296.11	292.34	0
2022-01-20	296.11	296.11	296.11	296.11	292.34	3
2022-01-19	312.00	312.00	312.00	312.00	308.03	0
2022-01-18	312.00	312.00	312.00	312.00	308.03	0
2022-01-17	312.00	312.00	312.00	312.00	308.03	0
2022-01-14	312.00	312.00	312.00	312.00	308.03	173
2022-01-13	329.81	329.81	329.81	329.81	325.61	0
2022-01-12	329.81	329.81	329.81	329.81	325.61	0
2022-01-11	334.56	334.56	329.81	329.81	325.61	86
2022-01-10	350.00	350.00	350.00	350.00	345.54	0
2022-01-07	350.00	350.00	350.00	350.00	345.54	0
2022-01-06	350.00	350.00	350.00	350.00	345.54	280
2022-01-05	356.76	356.76	356.76	356.76	352.22	0
2022-01-04	356.76	356.76	356.76	356.76	352.22	3
2022-01-03	354.70	354.70	354.70	354.70	350.18	0
2021-12-30	354.70	354.70	354.70	354.70	350.18	0
2021-12-29	354.70	354.70	354.70	354.70	350.18	0

← NewerPage 20 of 21 · 1,245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-18	0.7371 USD
2026-05-18	0.7160 USD
2026-02-18	0.7370 USD
2025-11-17	0.7234 USD
2025-08-18	0.7296 USD
2025-05-16	0.7621 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.