VeriSign Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	211.63	211.63	209.46	209.46	205.71	148
2023-02-08	214.23	214.25	211.97	211.97	208.18	1,861
2023-02-07	211.33	211.33	211.02	211.02	207.25	115
2023-02-06	216.13	216.13	214.37	214.37	210.53	133
2023-02-03	218.57	219.48	218.57	219.48	215.56	91
2023-02-02	222.90	222.91	222.48	222.91	218.92	220
2023-02-01	217.39	217.43	217.22	217.43	213.54	285
2023-01-31	216.42	216.42	216.42	216.42	212.54	20
2023-01-30	217.62	218.60	217.62	218.60	214.69	15
2023-01-27	217.68	218.14	217.68	218.14	214.24	30
2023-01-26	216.47	217.28	216.47	217.28	213.40	1,719
2023-01-25	212.97	213.08	212.72	213.08	209.27	2,765
2023-01-24	215.02	215.02	215.02	215.02	211.17	45
2023-01-23	214.61	217.29	214.61	217.29	213.40	35
2023-01-20	212.25	212.25	212.25	212.25	208.45	20
2023-01-19	212.32	212.32	210.67	211.72	207.94	9,276
2023-01-18	214.48	214.48	214.48	214.48	210.64	12,119
2023-01-17	213.89	216.73	213.86	215.32	211.47	1,343
2023-01-13	212.54	212.76	212.43	212.43	208.63	212
2023-01-12	210.62	210.66	210.06	210.66	206.89	87
2023-01-11	210.09	210.09	209.07	209.07	205.33	118
2023-01-10	206.49	208.25	206.49	207.22	203.51	11
2023-01-09	207.49	207.49	207.49	207.49	203.77	15
2023-01-06	200.90	200.90	200.90	200.90	197.30	17
2023-01-03	205.74	207.27	204.25	204.25	200.60	129
2022-12-30	202.93	202.93	202.81	202.81	199.18	2
2022-12-29	201.86	204.80	201.86	204.80	201.13	301
2022-12-22	202.12	202.26	202.12	202.26	198.64	23
2022-12-21	204.99	204.99	204.99	204.99	201.32	188
2022-12-20	199.85	202.74	199.85	202.74	199.11	41
2022-12-19	200.65	200.65	200.04	200.04	196.46	69
2022-12-16	198.10	199.53	198.10	199.53	195.96	11
2022-12-15	202.41	202.41	198.42	198.42	194.87	44
2022-12-14	202.60	203.27	202.43	202.68	199.05	19
2022-12-13	209.77	209.77	200.01	200.01	196.44	220
2022-12-12	197.10	197.10	197.10	197.10	193.57	100
2022-12-09	197.59	197.59	197.59	197.59	194.06	62
2022-12-08	196.46	197.66	196.46	197.66	194.12	440
2022-12-07	197.69	197.69	195.64	195.64	192.15	47
2022-12-06	195.11	195.11	194.44	194.44	190.96	141
2022-12-05	200.22	200.22	198.17	199.20	195.64	486
2022-12-02	200.70	200.81	200.70	200.81	197.22	173
2022-12-01	203.00	204.75	202.35	203.09	199.45	819
2022-11-30	195.47	198.78	195.16	198.78	195.22	33
2022-11-29	196.89	196.89	195.96	195.96	192.45	216
2022-11-28	198.10	198.77	197.60	198.08	194.54	1,032
2022-11-25	198.87	198.87	198.87	198.87	195.31	700
2022-11-22	197.14	197.14	195.51	195.51	192.01	2,044
2022-11-21	196.11	196.11	196.11	196.11	192.60	3
2022-11-18	197.60	197.60	197.30	197.30	193.77	60
2022-11-17	194.41	194.41	193.33	193.70	190.24	520
2022-11-16	195.63	195.63	195.63	195.63	192.13	35
2022-11-15	195.66	195.66	195.19	195.19	191.70	7
2022-11-14	192.22	192.22	192.22	192.22	188.78	3
2022-11-11	191.80	191.80	191.65	191.65	188.22	293
2022-11-10	186.55	188.82	186.55	188.37	185.00	258
2022-11-09	179.53	180.81	179.27	180.81	177.58	307
2022-11-08	178.91	180.12	178.82	180.12	176.90	182
2022-11-07	176.58	176.58	175.29	175.29	172.15	28
2022-11-04	182.29	182.29	176.26	176.26	173.11	7

← NewerPage 16 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.