VeriSign Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	171.98	172.96	170.16	170.16	167.12	73
2024-05-10	170.49	171.60	169.75	171.42	168.35	180
2024-05-09	169.23	170.02	168.57	169.86	166.82	39
2024-05-08	169.34	169.77	168.53	168.97	165.95	282
2024-05-07	169.30	169.99	168.92	169.13	166.10	92
2024-05-03	168.63	170.29	168.04	168.04	165.03	371
2024-05-02	171.99	171.99	167.06	168.97	165.95	104
2024-05-01	171.34	172.64	170.17	172.33	169.25	39
2024-04-30	174.00	174.81	171.26	171.61	168.54	150
2024-04-29	176.26	178.49	174.26	175.88	172.73	573
2024-04-26	179.24	180.99	175.79	175.79	172.64	206
2024-04-25	184.00	185.34	181.16	183.49	180.21	2,085
2024-04-24	182.80	184.90	181.57	184.75	181.45	581
2024-04-23	185.41	185.63	184.20	184.73	181.43	21
2024-04-22	184.13	186.00	184.00	185.85	182.53	45
2024-04-19	185.00	186.54	183.00	184.59	181.29	227
2024-04-18	182.07	185.00	182.02	182.37	179.11	60
2024-04-17	183.21	183.68	182.12	182.47	179.21	284
2024-04-16	183.88	184.55	183.15	183.29	180.01	625
2024-04-15	186.64	187.09	184.91	186.06	182.73	298
2024-04-12	189.33	189.74	185.81	185.81	182.49	864
2024-04-11	189.00	190.87	188.53	190.87	187.46	114
2024-04-10	188.85	188.97	186.74	187.51	184.16	357
2024-04-09	188.00	189.84	187.51	188.40	185.03	256
2024-04-08	187.39	187.95	186.70	187.86	184.50	70
2024-04-05	190.10	190.10	187.35	187.64	184.28	176
2024-04-04	189.21	190.99	189.01	190.00	186.61	308
2024-04-03	191.20	191.20	190.29	190.29	186.89	5
2024-04-02	189.43	191.99	189.43	191.17	187.75	251
2024-03-28	189.48	190.68	189.21	189.38	185.99	477
2024-03-27	188.85	189.50	187.96	188.77	185.39	215
2024-03-26	187.12	188.48	187.12	187.69	184.33	187
2024-03-25	188.06	188.51	185.70	187.25	183.90	548
2024-03-22	191.21	191.83	188.32	189.32	185.93	1,106
2024-03-21	190.30	192.18	188.97	191.10	187.68	257
2024-03-20	192.89	193.12	189.30	189.96	186.56	252
2024-03-19	189.63	191.82	189.51	191.82	188.39	307
2024-03-18	190.58	191.90	190.58	190.61	187.20	48
2024-03-15	189.50	190.65	189.02	189.89	186.49	109
2024-03-14	191.27	192.68	189.74	189.95	186.55	270
2024-03-13	191.47	192.29	191.03	191.69	188.26	128
2024-03-12	191.81	192.91	190.60	192.44	189.00	12
2024-03-11	191.28	193.28	190.83	192.71	189.26	62
2024-03-08	192.65	192.79	189.95	191.25	187.83	89
2024-03-07	191.71	193.42	191.26	193.21	189.75	615
2024-03-06	193.33	193.33	191.56	192.26	188.82	15
2024-03-05	192.05	192.05	189.83	191.11	187.69	135
2024-03-04	194.54	195.91	192.77	192.77	189.32	24
2024-03-01	194.99	195.71	192.84	194.74	191.26	174
2024-02-29	195.00	195.23	193.39	193.81	190.34	27
2024-02-28	192.03	194.78	192.03	193.36	189.90	24
2024-02-27	192.50	193.85	192.06	193.19	189.73	7
2024-02-26	196.76	196.76	193.71	193.94	190.47	444
2024-02-23	195.20	195.69	195.20	195.69	192.19	127
2024-02-22	193.53	195.69	193.53	195.69	192.19	1,706
2024-02-21	192.00	193.00	191.70	192.33	188.89	183
2024-02-20	194.14	195.24	192.92	194.38	190.90	4,419
2024-02-16	197.82	197.82	195.44	196.46	192.95	147
2024-02-15	195.90	196.32	194.76	196.13	192.62	1,113
2024-02-14	194.56	196.30	193.69	193.69	190.23	4,759

← NewerPage 11 of 20 · 1,145 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-18	0.8100 USD
2026-05-19	0.8100 USD
2026-02-18	0.8100 USD
2025-11-17	0.7700 USD
2025-08-18	0.7700 USD
2025-05-16	0.7700 USD

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