VeriSign, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	372.59	372.59	372.59	372.59	368.55	1
2025-08-05	370.00	370.00	368.15	368.15	364.16	30
2025-08-04	368.57	370.37	368.57	370.37	366.36	102
2025-08-01	370.46	370.46	368.57	368.57	364.58	16
2025-07-31	375.55	375.55	374.81	374.81	370.75	3
2025-07-30	384.16	384.16	368.11	368.11	364.12	9
2025-07-29	398.99	398.99	384.10	387.00	382.81	242
2025-07-28	429.90	434.00	428.71	428.71	424.06	123
2025-07-25	424.80	424.80	424.80	424.80	420.20	2
2025-07-24	399.60	399.60	399.60	399.60	395.27	0
2025-07-23	399.60	399.60	399.60	399.60	395.27	1
2025-07-22	398.40	398.40	398.40	398.40	394.08	1
2025-07-21	395.60	395.60	395.60	395.60	391.31	2
2025-07-18	394.68	394.68	394.68	394.68	390.40	2
2025-07-17	390.39	390.39	390.39	390.39	386.16	1
2025-07-16	392.05	392.05	392.05	392.05	387.80	1
2025-07-15	393.55	393.55	393.55	393.55	389.28	2
2025-07-14	393.33	393.33	393.33	393.33	389.07	0
2025-07-11	395.46	395.46	393.33	393.33	389.07	7
2025-07-10	399.60	399.60	397.17	397.17	392.87	4
2025-07-09	398.58	398.58	398.58	398.58	394.26	6
2025-07-08	391.95	391.95	391.95	391.95	387.70	0
2025-07-07	393.00	393.00	391.95	391.95	387.70	13
2025-07-04	381.03	381.03	381.03	381.03	376.90	0
2025-07-03	381.03	381.03	381.03	381.03	376.90	0
2025-07-02	387.40	387.40	381.03	381.03	376.90	45
2025-07-01	392.34	392.34	392.34	392.34	388.09	2
2025-06-30	391.00	394.00	391.00	394.00	389.73	12
2025-06-27	392.50	394.62	392.50	394.62	390.34	11
2025-06-26	389.00	389.83	389.00	389.83	385.61	22
2025-06-25	393.00	393.00	391.22	391.22	386.98	22
2025-06-24	389.40	391.95	389.40	391.95	387.70	23
2025-06-23	388.40	388.40	388.40	388.40	384.19	30
2025-06-20	384.86	384.86	384.86	384.86	380.69	1
2025-06-18	389.00	389.61	389.00	389.61	385.39	10
2025-06-17	390.78	390.78	389.85	389.85	385.62	31
2025-06-16	385.40	386.10	385.40	386.10	381.92	21
2025-06-13	391.00	391.00	388.44	388.44	384.23	11
2025-06-12	391.64	391.64	388.83	388.83	384.62	21
2025-06-11	387.12	387.27	387.12	387.27	383.07	11
2025-06-10	384.00	384.00	384.00	384.00	379.84	50
2025-06-09	395.50	395.50	394.00	394.00	389.73	11
2025-06-06	392.73	397.02	392.73	397.02	392.72	52
2025-06-05	387.20	391.56	387.20	391.56	387.32	72
2025-06-04	387.00	387.00	387.00	387.00	382.81	70
2025-06-03	386.00	386.00	386.00	386.00	381.82	30
2025-06-02	379.86	392.68	378.30	392.68	388.42	103
2025-05-30	384.60	385.70	384.60	385.70	381.52	64
2025-05-29	377.40	380.97	377.40	380.97	376.84	62
2025-05-28	386.46	386.46	381.63	381.63	377.49	76
2025-05-27	394.00	394.00	378.50	378.80	374.69	98
2025-05-26	395.50	395.50	395.50	395.50	391.21	0
2025-05-23	397.00	397.00	395.50	395.50	391.21	2
2025-05-22	396.80	396.80	396.80	396.80	392.50	1
2025-05-21	397.60	397.60	397.60	397.60	393.29	3
2025-05-20	397.20	397.20	395.00	396.44	392.14	12
2025-05-19	402.93	403.00	399.83	399.83	395.50	130
2025-05-16	404.00	425.12	404.00	425.12	420.51	2
2025-05-15	398.00	398.00	398.00	398.00	392.93	5
2025-05-14	389.50	389.50	387.72	387.72	382.78	54

← NewerPage 6 of 21 · 1,251 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.