VeriSign Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	168.97	168.97	168.97	168.97	165.94	20
2022-07-01	167.33	168.30	167.33	168.30	165.29	32
2022-06-29	164.26	164.97	163.32	164.74	161.79	37,746
2022-06-24	164.55	167.39	164.55	167.39	164.40	2
2022-06-23	160.66	163.02	160.66	163.02	160.10	67
2022-06-21	159.79	161.71	159.79	161.28	158.39	834
2022-06-17	157.83	157.83	157.83	157.83	155.01	390
2022-06-16	159.11	160.11	157.73	157.73	154.91	6,574
2022-06-15	162.92	162.92	162.92	162.92	160.01	8
2022-06-13	165.12	165.99	163.31	163.31	160.38	31
2022-06-06	179.14	179.14	179.14	179.14	175.94	23
2022-06-01	175.78	175.78	172.73	172.73	169.64	6
2022-05-31	176.32	176.32	169.80	174.69	171.57	5,159
2022-05-27	175.67	175.67	175.67	175.67	172.53	24
2022-05-26	173.75	174.00	173.75	174.00	170.89	1
2022-05-25	165.62	170.41	165.62	170.41	167.36	31
2022-05-23	168.08	168.08	166.70	166.90	163.91	18
2022-05-20	167.09	167.09	159.97	159.97	157.11	1
2022-05-19	164.47	164.47	164.47	164.47	161.53	8
2022-05-18	166.99	166.99	166.87	166.87	163.89	1
2022-05-13	167.48	167.48	165.88	165.88	162.91	1
2022-05-12	166.12	166.12	163.76	163.76	160.83	72
2022-05-11	165.92	170.55	165.92	170.55	167.49	29
2022-05-10	167.73	169.27	166.51	166.51	163.53	55
2022-05-09	167.92	169.12	165.94	165.94	162.97	127
2022-05-06	173.83	173.83	172.21	172.21	169.13	37
2022-05-05	179.52	179.52	175.83	175.83	172.68	100
2022-05-04	180.98	180.98	180.98	180.98	177.74	1
2022-05-03	176.82	180.78	176.82	180.78	177.55	89
2022-04-29	184.44	188.17	181.07	181.07	177.83	60
2022-04-27	205.58	205.65	205.58	205.65	201.97	5,818
2022-04-22	212.07	212.07	212.07	212.07	208.28	27
2022-04-21	217.13	217.13	217.03	217.03	213.14	6
2022-04-14	214.84	214.84	213.90	214.81	210.97	48
2022-04-12	213.85	216.89	213.85	216.12	212.25	18,794
2022-04-11	217.62	217.62	217.62	217.62	213.73	58
2022-04-08	218.33	220.73	218.33	220.73	216.78	8
2022-04-07	220.81	220.81	219.03	219.03	215.11	34
2022-04-04	227.46	227.46	226.84	226.84	222.78	6
2022-04-01	221.98	224.00	221.34	224.00	219.99	11
2022-03-30	220.43	220.43	220.43	220.43	216.49	1
2022-03-29	221.74	221.74	220.00	220.32	216.38	33
2022-03-25	216.81	216.81	216.81	216.81	212.93	1
2022-03-24	212.73	213.42	212.62	213.42	209.60	197
2022-03-22	214.60	218.69	214.60	218.69	214.78	98
2022-03-21	217.95	217.95	214.57	214.57	210.73	77
2022-03-18	212.53	215.46	212.53	215.38	211.53	25
2022-03-17	209.18	210.68	209.18	210.68	206.91	152
2022-03-16	208.50	208.50	208.50	208.50	204.77	20
2022-03-14	204.41	204.41	204.41	204.41	200.75	50
2022-03-11	206.58	206.58	206.58	206.58	202.88	22
2022-03-10	204.21	204.21	204.21	204.21	200.56	1
2022-03-08	213.16	213.16	208.99	208.99	205.25	1
2022-03-07	218.26	218.26	215.71	215.71	211.85	41
2022-03-03	220.49	220.49	219.59	219.59	215.66	53
2022-03-01	213.48	218.10	213.48	218.10	214.20	63
2022-02-28	210.84	212.41	210.84	212.41	208.61	1
2022-02-22	207.90	208.92	207.39	207.39	203.68	17
2022-02-18	208.14	208.82	208.14	208.82	205.08	6
2022-02-17	210.00	210.00	210.00	210.00	206.25	30

← NewerPage 18 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.