VeriSign Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-13	195.39	196.25	193.41	193.56	190.10	52
2024-02-12	197.65	198.42	194.02	195.76	192.26	3,052
2024-02-09	202.22	202.81	197.04	199.67	196.10	648
2024-02-08	201.56	201.90	199.98	201.16	197.56	201
2024-02-07	198.88	201.45	198.31	200.55	196.96	617
2024-02-06	199.96	200.64	198.46	199.05	195.49	55
2024-02-05	199.50	199.58	197.64	198.35	194.80	375
2024-02-02	203.53	203.53	198.44	200.47	196.88	308
2024-02-01	199.04	200.50	198.73	199.95	196.37	167
2024-01-31	201.49	203.53	198.84	199.85	196.28	504
2024-01-30	203.00	203.64	201.59	202.71	199.08	342
2024-01-29	203.89	204.25	201.84	202.51	198.89	192
2024-01-26	204.45	204.45	201.61	201.64	198.03	277
2024-01-25	203.92	205.57	202.36	202.36	198.74	351
2024-01-24	207.36	208.02	204.72	204.95	201.28	765
2024-01-23	206.69	207.53	205.26	206.15	202.46	167
2024-01-22	209.48	209.48	205.43	206.42	202.73	422
2024-01-19	204.50	206.33	203.91	206.33	202.64	496
2024-01-18	202.37	204.83	200.10	204.28	200.63	197
2024-01-17	202.22	203.31	201.06	202.67	199.04	24
2024-01-16	203.92	203.92	202.15	202.34	198.72	37
2024-01-12	205.67	205.86	203.46	205.10	201.43	175
2024-01-11	203.98	204.00	201.92	203.47	199.83	293
2024-01-10	199.91	202.62	198.77	202.44	198.82	593
2024-01-09	198.77	199.21	197.74	198.26	194.71	259
2024-01-08	197.66	197.66	197.27	197.39	193.85	253
2024-01-05	198.64	200.17	197.16	197.21	193.68	204
2024-01-04	201.21	202.42	199.60	199.60	196.03	7,947
2024-01-03	201.17	201.72	199.00	201.72	198.11	773
2024-01-02	205.00	205.80	200.84	201.15	197.55	95
2023-12-29	206.66	207.21	204.72	205.01	201.34	18
2023-12-28	206.53	207.25	205.76	206.20	202.51	5
2023-12-27	206.53	206.53	205.75	205.75	202.07	47
2023-12-22	204.46	205.72	204.39	204.82	201.16	13,675
2023-12-21	204.55	205.99	203.26	203.51	199.87	101
2023-12-20	205.44	206.93	203.50	205.90	202.22	678
2023-12-19	206.40	207.37	205.02	205.29	201.62	78
2023-12-18	206.90	209.39	206.33	206.57	202.88	87
2023-12-15	209.17	209.62	204.84	205.37	201.70	426
2023-12-14	220.97	220.97	212.40	212.40	208.60	20
2023-12-13	218.00	218.51	216.58	218.47	214.56	45
2023-12-12	215.10	217.08	214.29	216.54	212.67	166
2023-12-11	213.39	214.02	212.78	213.89	210.06	7
2023-12-08	212.27	214.77	212.27	212.32	208.52	55
2023-12-07	216.46	218.01	215.06	215.52	211.66	205
2023-12-06	216.46	219.04	215.34	216.22	212.35	115
2023-12-05	218.88	218.88	215.42	215.59	211.73	116
2023-12-04	218.81	219.57	215.36	218.05	214.15	31
2023-12-01	213.39	218.79	210.13	217.99	214.09	546
2023-11-30	212.29	212.37	208.30	209.91	206.16	64
2023-11-29	216.01	216.01	211.90	212.08	208.29	115
2023-11-28	213.96	214.23	212.86	212.86	209.05	11
2023-11-27	214.47	214.57	212.87	213.84	210.02	140
2023-11-24	214.15	215.99	213.09	213.09	209.28	63
2023-11-22	213.61	215.38	210.32	214.92	211.08	59
2023-11-21	211.55	213.64	211.07	212.71	208.91	40
2023-11-20	211.00	211.89	208.64	211.09	207.31	751
2023-11-17	207.69	210.03	207.69	209.14	205.40	116
2023-11-16	207.14	210.93	206.00	210.28	206.52	202
2023-11-15	208.10	209.83	207.93	208.22	204.50	2,820

← NewerPage 12 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.