VeriSign Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	220.00	220.00	217.14	218.06	214.16	672
2025-02-03	212.50	215.59	211.80	215.42	211.56	180
2025-01-31	215.22	217.63	214.58	215.72	211.86	391
2025-01-30	213.80	216.46	213.78	214.03	210.20	345
2025-01-29	215.17	215.17	212.92	213.89	210.06	330
2025-01-28	213.00	216.82	212.34	213.14	209.33	1,099
2025-01-27	211.99	214.31	209.00	213.32	209.50	889
2025-01-24	206.48	209.92	205.86	209.90	206.15	332
2025-01-23	207.60	207.60	205.48	206.35	202.66	422
2025-01-22	209.05	209.92	207.02	207.94	204.22	927
2025-01-21	209.80	211.33	208.11	210.03	206.27	318
2025-01-17	212.52	212.52	209.40	210.56	206.79	931
2025-01-16	210.39	211.85	209.26	211.33	207.55	251
2025-01-15	210.44	211.54	209.69	210.24	206.48	474
2025-01-14	211.00	212.55	210.08	210.93	207.15	299
2025-01-13	209.00	209.00	205.41	208.59	204.86	145
2025-01-10	213.78	213.78	208.66	209.61	205.86	1,024
2025-01-08	209.07	211.66	207.00	211.06	207.28	290
2025-01-07	210.87	213.01	209.50	209.67	205.92	241
2025-01-06	205.62	212.45	205.62	210.96	207.19	2,432
2025-01-03	208.99	208.99	203.83	205.37	201.70	389
2025-01-02	212.00	212.00	204.58	204.58	200.92	958
2024-12-31	208.80	209.75	205.00	206.06	202.37	330
2024-12-30	214.93	214.93	202.75	205.13	201.46	1,839
2024-12-27	204.42	206.01	201.93	203.70	200.06	422
2024-12-24	200.00	201.16	199.54	200.81	197.22	160
2024-12-23	203.06	203.06	197.83	199.11	195.55	1,206
2024-12-20	200.00	200.99	193.80	198.63	195.07	1,063
2024-12-19	192.84	193.90	191.08	193.71	190.25	246
2024-12-18	195.40	195.86	194.35	194.92	191.43	287
2024-12-17	195.06	196.22	193.56	195.48	191.98	561
2024-12-16	199.73	199.73	196.01	197.17	193.64	211
2024-12-13	198.89	199.35	196.54	197.73	194.19	203
2024-12-12	198.70	200.79	197.41	199.62	196.05	555
2024-12-11	200.49	201.85	199.37	200.30	196.72	818
2024-12-10	200.79	201.53	196.98	200.67	197.08	367
2024-12-09	199.92	202.42	193.64	201.18	197.58	716
2024-12-06	191.00	191.79	189.16	191.11	187.69	230
2024-12-05	187.46	188.70	185.75	188.70	185.32	450
2024-12-04	188.57	189.26	186.07	186.07	182.74	471
2024-12-03	192.35	192.40	188.09	188.95	185.57	97
2024-12-02	187.00	190.89	185.54	190.88	187.46	1,540
2024-11-29	193.67	193.67	187.18	187.18	183.83	1,099
2024-11-27	185.92	195.02	185.18	190.88	187.47	198
2024-11-26	182.44	184.41	181.68	184.19	180.90	3,038
2024-11-25	183.13	183.39	181.19	181.84	178.59	1,044
2024-11-22	185.00	186.10	183.31	183.49	180.20	225
2024-11-21	182.63	184.87	181.06	184.64	181.34	460
2024-11-20	177.95	179.07	177.95	179.04	175.84	19,452
2024-11-19	178.24	178.86	177.82	178.81	175.61	549
2024-11-18	180.00	180.94	178.30	178.64	175.44	142
2024-11-15	184.19	185.00	181.10	181.10	177.86	383
2024-11-14	185.00	186.02	184.01	184.41	181.11	165
2024-11-13	183.08	184.51	183.05	184.23	180.93	603
2024-11-12	185.72	185.72	183.74	184.51	181.21	217
2024-11-11	183.99	186.60	183.99	185.68	182.36	396
2024-11-08	184.92	186.52	184.92	185.47	182.15	292
2024-11-07	186.58	187.38	185.92	186.19	182.86	532
2024-11-06	183.20	185.00	182.61	185.00	181.69	2,173
2024-11-05	178.44	178.95	177.00	178.88	175.68	224

← NewerPage 8 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.