VeriSign Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	216.35	216.35	215.60	215.60	211.74	7
2022-02-11	223.98	223.98	217.78	217.78	213.88	14
2022-02-10	215.65	215.65	215.05	215.28	211.43	7
2022-02-08	213.91	216.91	213.91	216.91	213.03	3
2022-02-07	221.80	221.80	215.73	215.73	211.87	40
2022-02-03	220.36	220.36	220.19	220.19	216.25	163
2022-02-01	217.16	217.16	215.41	215.41	211.56	37
2022-01-31	214.51	215.48	213.39	215.01	211.16	2
2022-01-28	207.44	209.45	205.47	209.42	205.67	8
2022-01-27	221.22	221.22	212.82	212.82	209.01	2
2022-01-24	217.99	219.51	212.79	212.79	208.98	23
2022-01-21	214.28	220.02	214.28	218.36	214.45	6
2022-01-20	222.79	222.79	220.80	220.80	216.85	5
2022-01-18	221.58	221.58	219.74	220.67	216.72	28
2022-01-14	227.77	227.77	225.61	225.61	221.57	4
2022-01-13	238.87	239.21	232.31	232.31	228.15	414
2022-01-12	238.52	238.52	238.38	238.38	234.12	5
2022-01-11	236.88	237.89	236.88	237.89	233.63	16
2022-01-10	236.09	238.00	234.76	235.41	231.20	86
2022-01-07	243.05	243.05	239.36	239.36	235.08	13
2022-01-06	245.26	245.26	245.26	245.26	240.87	100
2022-01-05	250.59	250.59	247.16	247.16	242.74	210
2022-01-04	251.97	252.84	250.57	250.57	246.09	251
2021-12-31	261.62	261.62	254.85	255.39	250.82	1
2021-12-30	256.33	257.70	255.78	256.04	251.46	88
2021-12-29	254.21	254.95	253.07	254.31	249.76	99
2021-12-23	250.65	250.65	247.58	249.20	244.74	6
2021-12-22	244.30	246.36	244.30	246.36	241.95	2
2021-12-21	242.03	243.56	242.03	243.56	239.20	4
2021-12-20	244.27	244.27	240.79	241.29	236.97	168
2021-12-16	239.53	239.53	238.22	238.22	233.95	54
2021-12-15	239.14	239.14	239.14	239.14	234.86	50
2021-12-14	235.88	235.88	233.42	233.42	229.24	106
2021-12-13	240.26	242.00	234.87	241.52	237.20	6
2021-12-10	242.25	243.71	242.25	243.71	239.35	1
2021-12-08	246.63	246.63	241.48	241.48	237.16	11
2021-12-07	244.26	244.95	244.26	244.70	240.32	33
2021-12-06	243.74	243.74	239.31	240.06	235.77	268
2021-12-03	240.65	240.65	237.90	238.34	234.08	18
2021-12-02	240.44	240.44	237.84	237.84	233.59	1
2021-12-01	243.77	243.77	238.29	241.70	237.38	45
2021-11-30	245.34	245.34	240.39	240.39	236.09	3
2021-11-26	244.93	247.28	244.29	244.52	240.15	13
2021-11-24	244.20	244.20	240.00	242.23	237.90	570
2021-11-23	241.05	241.05	239.89	240.79	236.48	16
2021-11-22	244.91	246.86	243.60	243.60	239.24	445
2021-11-19	241.89	245.10	241.89	245.10	240.72	64
2021-11-18	238.34	238.34	238.34	238.34	234.08	1
2021-11-17	239.69	242.25	239.69	240.79	236.49	24,228
2021-11-16	239.95	240.85	239.95	240.85	236.54	26
2021-11-15	237.65	238.42	236.13	238.01	233.75	167
2021-11-12	233.45	237.07	233.45	236.90	232.66	129
2021-11-11	232.69	232.69	232.69	232.69	228.53	1,115
2021-11-09	234.44	234.44	233.56	233.56	229.38	5
2021-11-08	233.90	233.90	231.96	231.96	227.81	105
2021-11-04	228.73	231.98	228.73	230.32	226.20	14
2021-11-03	225.71	225.71	224.82	224.82	220.80	942
2021-11-02	224.00	226.19	221.33	226.00	221.96	749
2021-11-01	221.00	223.00	219.87	221.96	217.99	3
2021-10-29	215.35	224.00	215.35	222.78	218.80	45

← NewerPage 19 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.