VeriSign Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	281.57	283.63	280.63	281.87	276.83	829
2025-05-01	283.63	284.26	278.65	280.98	275.95	1,356
2025-04-30	278.27	279.54	275.61	279.54	274.54	481
2025-04-29	275.03	277.96	275.00	277.96	272.99	123
2025-04-28	275.88	279.63	274.09	274.82	269.91	137
2025-04-25	256.77	276.31	252.13	273.90	269.00	1,203
2025-04-24	252.00	255.71	251.36	253.90	249.36	278
2025-04-23	250.03	252.00	248.91	250.28	245.80	184
2025-04-22	244.40	246.68	242.00	244.51	240.14	158
2025-04-17	245.79	247.97	245.16	247.31	242.89	83
2025-04-16	250.22	250.78	246.70	246.70	242.29	519
2025-04-15	250.00	250.87	246.83	249.80	245.33	249
2025-04-14	249.63	249.63	243.91	245.18	240.79	247
2025-04-11	244.00	248.45	243.45	248.45	244.00	101
2025-04-10	242.71	243.92	235.50	241.55	237.23	191
2025-04-09	233.00	245.27	229.84	242.08	237.75	236
2025-04-08	239.65	242.18	237.00	237.45	233.20	181
2025-04-07	229.11	238.50	229.11	234.89	230.69	1,654
2025-04-04	248.38	252.61	244.16	246.32	241.91	916
2025-04-03	252.41	256.39	252.41	256.30	251.71	417
2025-04-02	253.73	255.43	252.06	253.51	248.98	106
2025-04-01	254.54	257.49	253.90	254.30	249.75	103
2025-03-31	247.99	252.46	247.50	251.05	246.56	278
2025-03-28	254.73	254.73	251.25	251.56	247.06	309
2025-03-27	248.27	254.16	247.84	254.01	249.47	207
2025-03-26	245.81	248.73	245.81	246.97	242.56	9,026
2025-03-25	246.75	247.40	244.62	245.54	241.15	78
2025-03-24	246.84	247.34	244.85	245.88	241.48	181
2025-03-21	241.84	245.55	241.60	243.12	238.77	242
2025-03-20	240.46	243.02	239.41	242.00	237.67	820
2025-03-19	239.45	241.86	239.45	241.79	237.47	112
2025-03-18	238.07	238.54	236.97	238.23	233.97	3,339
2025-03-17	245.92	250.02	236.84	239.22	234.94	329
2025-03-14	234.62	238.68	234.00	238.68	234.41	86
2025-03-13	233.60	235.56	232.60	233.71	229.53	339
2025-03-12	238.41	238.52	234.46	236.00	231.78	1,242
2025-03-11	231.02	239.02	231.02	235.99	231.77	661
2025-03-10	238.25	241.52	237.44	238.70	234.43	25,885
2025-03-07	238.80	241.44	235.84	236.34	232.11	60
2025-03-06	240.20	241.41	238.53	238.73	234.46	177
2025-03-05	239.99	239.99	235.50	238.94	234.67	158
2025-03-04	240.95	242.14	237.43	237.43	233.18	376
2025-03-03	241.00	241.00	237.66	239.96	235.67	336
2025-02-28	235.58	236.56	234.14	234.14	229.95	147
2025-02-27	236.63	239.84	236.50	237.71	233.46	468
2025-02-26	238.28	239.78	237.20	237.20	232.96	256
2025-02-25	233.25	237.60	232.30	237.60	233.35	479
2025-02-24	233.82	233.82	231.72	233.29	229.12	332
2025-02-21	233.89	235.91	231.90	232.96	228.80	206
2025-02-20	230.81	233.89	230.30	232.87	228.70	312
2025-02-19	231.44	232.00	229.90	231.68	227.54	936
2025-02-18	229.50	231.85	228.50	229.93	225.81	386
2025-02-14	228.78	229.30	227.62	228.79	224.70	412
2025-02-13	228.50	230.38	227.64	229.24	225.14	630
2025-02-12	227.50	228.44	225.10	227.85	223.77	312
2025-02-11	220.70	225.91	220.70	225.73	221.69	385
2025-02-10	222.68	223.61	219.46	222.03	218.05	625
2025-02-07	218.36	224.37	216.57	220.03	216.09	290
2025-02-06	222.11	222.26	219.92	219.92	215.99	438
2025-02-05	218.00	221.07	218.00	220.95	217.00	385

← NewerPage 7 of 20 · 1,146 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.