VeriSign Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	186.61	186.61	182.06	182.06	178.80	1,668
2022-11-02	193.00	193.00	193.00	193.00	189.55	7
2022-11-01	202.05	202.05	202.05	202.05	198.44	2
2022-10-31	202.37	202.37	202.37	202.37	198.75	8
2022-10-28	200.15	202.18	200.15	202.18	198.56	63
2022-10-27	184.49	184.49	184.49	184.49	181.19	42
2022-10-26	186.54	187.34	186.54	187.34	183.99	1
2022-10-24	180.80	182.22	180.80	182.22	178.96	60
2022-10-21	177.06	177.89	177.06	177.89	174.71	47
2022-10-20	180.30	180.30	180.30	180.30	177.07	18
2022-10-19	181.74	181.74	181.74	181.74	178.49	38
2022-10-18	183.81	183.81	182.72	182.72	179.45	34
2022-10-17	180.41	180.80	179.26	179.26	176.05	13
2022-10-13	172.00	172.00	170.18	170.18	167.13	10
2022-10-12	175.47	175.48	174.89	175.48	172.34	2,403
2022-10-10	178.75	178.75	177.13	177.13	173.96	170
2022-10-07	180.08	182.08	180.08	182.08	178.82	2,493
2022-10-05	182.96	182.96	180.94	180.94	177.70	14
2022-10-03	173.70	176.24	173.70	176.24	173.09	16
2022-09-30	176.84	178.06	176.26	176.26	173.11	103
2022-09-28	176.34	176.34	175.91	175.91	172.76	39
2022-09-27	173.38	176.75	173.38	173.38	170.28	3,553
2022-09-26	173.85	173.85	173.85	173.85	170.74	1
2022-09-23	174.35	174.35	172.44	172.44	169.36	102
2022-09-22	176.72	176.72	174.87	174.87	171.74	3,352
2022-09-21	174.73	178.63	174.73	178.48	175.28	2,040
2022-09-20	175.10	175.12	174.13	174.13	171.02	80
2022-09-14	179.32	179.32	179.32	179.32	176.11	13
2022-09-12	190.25	190.25	190.25	190.25	186.85	75
2022-09-09	187.81	189.03	187.81	189.03	185.64	20
2022-09-08	184.51	185.24	184.51	185.24	181.93	1
2022-09-02	183.14	185.51	180.96	181.35	178.11	12,622
2022-09-01	181.75	181.75	180.33	180.33	177.10	163
2022-08-31	183.07	183.07	182.00	182.00	178.74	155
2022-08-30	181.52	181.52	180.23	181.04	177.80	1
2022-08-26	194.80	194.80	190.57	190.57	187.16	35
2022-08-25	192.70	192.70	192.45	192.45	189.00	53
2022-08-24	193.99	193.99	193.99	193.99	190.52	1
2022-08-23	195.86	195.92	195.86	195.92	192.42	85
2022-08-22	199.97	199.97	199.76	199.76	196.18	15
2022-08-19	201.51	201.51	201.19	201.31	197.71	22
2022-08-18	205.04	205.04	205.04	205.04	201.37	10
2022-08-16	203.20	204.50	203.20	204.50	200.84	58
2022-08-15	202.99	203.65	202.99	203.65	200.00	116
2022-08-11	199.62	199.62	199.62	199.62	196.05	769
2022-08-09	195.22	195.22	195.22	195.22	191.73	46
2022-08-08	200.00	200.00	199.18	199.18	195.62	1
2022-08-03	195.46	195.98	195.46	195.98	192.47	23
2022-08-01	187.47	192.82	187.47	192.42	188.98	311
2022-07-29	181.88	185.98	180.85	185.15	181.84	149
2022-07-28	181.29	181.29	181.29	181.29	178.05	10
2022-07-27	178.25	179.53	178.25	179.48	176.27	36
2022-07-25	185.78	185.78	185.78	185.78	182.46	25
2022-07-21	185.55	186.28	185.48	186.28	182.95	26
2022-07-20	184.23	184.23	184.23	184.23	180.93	105
2022-07-15	176.27	177.16	175.91	176.94	173.78	1,955
2022-07-14	171.14	172.08	171.14	172.08	169.00	36
2022-07-11	176.97	176.97	176.97	176.97	173.80	11
2022-07-08	177.34	177.96	177.34	177.96	174.78	1
2022-07-06	173.16	174.17	173.16	174.17	171.05	84

← NewerPage 17 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.