VeriSign, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 393.22 | 393.22 | 388.76 | 388.76 | 383.81 | 82 |
| 2025-05-12 | 401.09 | 401.09 | 393.91 | 394.79 | 389.76 | 57 |
| 2025-05-09 | 400.70 | 400.70 | 400.70 | 400.70 | 395.60 | 70 |
| 2025-05-08 | 407.54 | 407.54 | 405.49 | 407.13 | 401.95 | 83 |
| 2025-05-07 | 412.37 | 412.37 | 412.00 | 412.00 | 406.75 | 111 |
| 2025-05-06 | 403.49 | 403.49 | 403.49 | 403.49 | 398.35 | 1 |
| 2025-05-05 | 401.48 | 406.00 | 401.48 | 406.00 | 400.83 | 63 |
| 2025-05-02 | 399.60 | 400.40 | 398.40 | 398.40 | 393.33 | 107 |
| 2025-04-30 | 392.34 | 397.02 | 391.56 | 393.94 | 388.92 | 335 |
| 2025-04-29 | 391.56 | 392.51 | 391.56 | 392.51 | 387.51 | 156 |
| 2025-04-28 | 392.34 | 392.34 | 387.66 | 387.66 | 382.72 | 195 |
| 2025-04-25 | 392.58 | 392.58 | 387.15 | 387.15 | 382.22 | 33 |
| 2025-04-24 | 359.36 | 359.36 | 359.36 | 359.36 | 354.78 | 1 |
| 2025-04-23 | 359.28 | 359.28 | 359.28 | 359.28 | 354.71 | 2 |
| 2025-04-22 | 352.23 | 354.20 | 352.23 | 354.20 | 349.69 | 5 |
| 2025-04-17 | 359.64 | 359.64 | 359.64 | 359.64 | 355.06 | 3 |
| 2025-04-16 | 365.93 | 365.93 | 362.25 | 362.25 | 357.64 | 3 |
| 2025-04-15 | 367.26 | 367.26 | 367.26 | 367.26 | 362.58 | 2 |
| 2025-04-14 | 360.91 | 360.91 | 358.56 | 358.56 | 353.99 | 3 |
| 2025-04-11 | 362.52 | 362.52 | 362.52 | 362.52 | 357.90 | 1 |
| 2025-04-10 | 356.84 | 356.84 | 356.84 | 356.84 | 352.30 | 3 |
| 2025-04-09 | 358.40 | 358.40 | 358.40 | 358.40 | 353.84 | 6 |
| 2025-04-08 | 357.00 | 357.00 | 351.54 | 351.54 | 347.06 | 4 |
| 2025-04-07 | 341.79 | 346.07 | 339.85 | 346.07 | 341.66 | 17 |
| 2025-04-04 | 355.32 | 355.32 | 355.32 | 355.32 | 350.80 | 828 |
| 2025-04-03 | 356.76 | 356.76 | 356.76 | 356.76 | 352.22 | 1 |
| 2025-04-02 | 361.08 | 361.08 | 361.08 | 361.08 | 356.48 | 2 |
| 2025-04-01 | 363.96 | 363.96 | 363.96 | 363.96 | 359.33 | 1 |
| 2025-03-31 | 360.00 | 360.00 | 360.00 | 360.00 | 355.42 | 1 |
| 2025-03-28 | 365.64 | 365.64 | 365.64 | 365.64 | 360.98 | 0 |
| 2025-03-27 | 353.00 | 365.64 | 353.00 | 365.64 | 360.98 | 46 |
| 2025-03-26 | 340.58 | 340.58 | 340.58 | 340.58 | 336.24 | 0 |
| 2025-03-25 | 340.58 | 340.58 | 340.58 | 340.58 | 336.24 | 0 |
| 2025-03-24 | 340.58 | 340.58 | 340.58 | 340.58 | 336.24 | 0 |
| 2025-03-21 | 340.58 | 340.58 | 340.58 | 340.58 | 336.24 | 0 |
| 2025-03-20 | 340.58 | 340.58 | 340.58 | 340.58 | 336.24 | 0 |
| 2025-03-19 | 341.02 | 341.02 | 340.58 | 340.58 | 336.24 | 600 |
| 2025-03-18 | 339.32 | 339.32 | 339.32 | 339.32 | 335.00 | 1 |
| 2025-03-17 | 349.55 | 349.55 | 349.55 | 349.55 | 345.10 | 0 |
| 2025-03-14 | 349.55 | 349.55 | 349.55 | 349.55 | 345.10 | 0 |
| 2025-03-13 | 349.55 | 349.55 | 349.55 | 349.55 | 345.10 | 0 |
| 2025-03-12 | 349.55 | 349.55 | 349.55 | 349.55 | 345.10 | 15 |
| 2025-03-11 | 345.45 | 345.45 | 345.45 | 345.45 | 341.05 | 4 |
| 2025-03-10 | 351.75 | 351.75 | 351.75 | 351.75 | 347.27 | 2 |
| 2025-03-07 | 341.95 | 341.95 | 341.95 | 341.95 | 337.60 | 0 |
| 2025-03-06 | 341.95 | 341.95 | 341.95 | 341.95 | 337.60 | 100 |
| 2025-03-05 | 342.29 | 342.29 | 342.29 | 342.29 | 337.93 | 0 |
| 2025-02-28 | 342.29 | 342.29 | 342.29 | 342.29 | 337.93 | 0 |
| 2025-02-27 | 342.29 | 342.29 | 342.29 | 342.29 | 337.93 | 20 |
| 2025-02-26 | 335.94 | 335.94 | 335.94 | 335.94 | 331.66 | 0 |
| 2025-02-25 | 335.94 | 335.94 | 335.94 | 335.94 | 331.66 | 0 |
| 2025-02-24 | 335.94 | 335.94 | 335.94 | 335.94 | 331.66 | 0 |
| 2025-02-21 | 334.50 | 335.94 | 334.50 | 335.94 | 331.66 | 5 |
| 2025-02-20 | 330.60 | 330.60 | 330.60 | 330.60 | 326.39 | 200 |
| 2025-02-19 | 330.64 | 330.91 | 330.64 | 330.91 | 326.70 | 3 |
| 2025-02-18 | 326.40 | 326.40 | 326.40 | 326.40 | 322.24 | 50 |
| 2025-02-17 | 330.00 | 330.00 | 330.00 | 330.00 | 325.80 | 0 |
| 2025-02-14 | 330.00 | 330.00 | 330.00 | 330.00 | 325.80 | 0 |
| 2025-02-13 | 331.16 | 331.16 | 330.00 | 330.00 | 325.80 | 6 |
| 2025-02-12 | 327.00 | 327.00 | 327.00 | 327.00 | 322.84 | 1 |
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.