VeriSign Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	209.27	210.15	207.58	207.58	203.87	160
2023-11-13	208.18	208.27	207.29	208.27	204.54	10
2023-11-10	203.87	206.81	203.87	206.81	203.11	58
2023-11-09	205.12	205.44	205.12	205.44	201.77	18
2023-11-08	203.92	204.49	203.92	204.49	200.83	19
2023-11-07	202.85	206.28	202.85	205.46	201.78	130
2023-11-06	202.49	203.38	201.98	202.70	199.07	12,322
2023-11-03	202.22	204.02	200.83	202.05	198.44	124
2023-11-02	197.46	201.17	195.18	200.57	196.98	51
2023-11-01	199.93	200.60	195.12	195.12	191.63	258
2023-10-31	198.17	200.00	197.49	199.39	195.82	23
2023-10-30	196.58	198.74	194.34	198.74	195.19	78
2023-10-27	199.03	200.99	188.49	190.42	187.01	584
2023-10-26	205.23	206.98	204.96	206.33	202.64	42
2023-10-25	206.79	208.18	205.85	206.13	202.44	379
2023-10-24	205.43	207.50	205.32	206.06	202.37	146
2023-10-23	205.36	208.47	205.35	207.85	204.13	30
2023-10-20	210.44	213.84	207.23	209.24	205.50	73
2023-10-19	212.64	215.22	212.64	214.10	210.27	790
2023-10-18	214.34	216.46	213.26	215.09	211.24	72
2023-10-17	210.58	213.88	209.98	213.35	209.53	237
2023-10-16	208.42	211.02	207.71	210.95	207.18	165
2023-10-13	209.57	209.57	206.35	206.44	202.75	666
2023-10-12	210.16	210.99	208.66	208.66	204.93	78
2023-10-11	209.32	210.62	208.60	210.51	206.74	60
2023-10-10	208.87	208.87	206.23	207.96	204.24	205
2023-10-09	206.03	207.86	206.03	207.82	204.10	104
2023-10-06	204.01	207.51	204.01	207.43	203.72	323
2023-10-05	204.98	205.05	203.50	203.50	199.86	75
2023-10-04	202.15	202.15	202.15	202.15	198.53	10
2023-10-03	200.31	202.74	200.31	201.55	197.94	77
2023-10-02	202.82	203.30	201.64	201.64	198.04	40
2023-09-29	203.56	204.43	203.24	204.34	200.68	480
2023-09-28	200.56	203.37	200.56	203.37	199.73	292
2023-09-27	201.10	201.10	200.29	200.29	196.71	1,356
2023-09-25	200.05	200.66	200.05	200.66	197.07	281
2023-09-22	200.56	201.23	200.54	201.22	197.62	110
2023-09-21	199.94	200.48	198.51	200.48	196.89	208
2023-09-19	199.72	200.64	199.72	200.64	197.05	283
2023-09-18	201.03	201.26	201.03	201.06	197.46	76
2023-09-15	201.25	201.25	200.78	201.03	197.43	60
2023-09-14	200.74	201.22	200.74	200.83	197.24	213
2023-09-13	199.33	199.41	199.33	199.34	195.77	132
2023-09-12	200.50	200.50	199.33	199.63	196.05	50
2023-09-11	206.24	206.24	201.77	202.28	198.66	32
2023-09-08	208.83	208.83	208.83	208.83	205.10	228
2023-09-07	206.16	206.16	206.16	206.16	202.47	130
2023-09-06	206.09	206.37	205.12	205.16	201.49	1,160
2023-09-05	205.79	207.35	205.79	206.68	202.98	41
2023-09-01	205.82	205.82	205.82	205.82	202.14	12
2023-08-31	210.34	210.58	209.54	209.54	205.79	267
2023-08-30	207.71	209.15	207.71	209.15	205.41	19
2023-08-29	206.86	206.86	206.39	206.39	202.69	59
2023-08-25	204.65	204.65	203.34	203.73	200.08	17,674
2023-08-24	206.13	206.26	203.98	203.98	200.33	316
2023-08-23	205.91	206.20	205.28	205.28	201.61	324
2023-08-22	203.30	203.91	202.04	203.40	199.76	3,032
2023-08-21	201.93	201.93	201.93	201.93	198.32	25
2023-08-18	200.14	201.27	200.14	201.27	197.67	23
2023-08-17	201.76	202.00	201.76	202.00	198.39	18

← NewerPage 13 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.