VeriSign Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-04	176.75	177.66	176.01	177.45	174.28	1,270
2024-11-01	175.87	177.89	175.87	176.64	173.48	160
2024-10-31	177.35	178.78	176.62	177.38	174.21	158
2024-10-30	179.84	179.84	176.88	177.51	174.33	1,519
2024-10-29	178.60	180.08	178.36	178.98	175.78	680
2024-10-28	184.29	184.29	178.66	178.66	175.46	680
2024-10-25	186.42	191.03	182.87	183.15	179.87	107
2024-10-24	185.53	186.87	185.46	185.74	182.42	305
2024-10-23	186.52	187.31	185.92	185.92	182.59	201
2024-10-22	186.84	186.84	185.47	186.38	183.05	39
2024-10-21	185.72	187.74	185.47	186.49	183.15	522
2024-10-18	185.04	187.87	185.04	187.29	183.94	51
2024-10-17	187.96	187.96	184.54	184.70	181.40	39
2024-10-16	188.16	189.48	186.92	187.35	184.00	91
2024-10-15	189.43	190.99	188.05	188.89	185.52	2,546
2024-10-14	188.14	189.36	187.73	188.14	184.77	165
2024-10-11	187.50	187.96	186.28	187.89	184.53	50
2024-10-10	185.82	186.34	184.10	185.32	182.01	131
2024-10-09	185.44	186.80	184.59	185.46	182.14	16
2024-10-08	185.78	185.78	184.08	184.31	181.01	50
2024-10-07	186.34	187.22	185.49	185.53	182.21	59
2024-10-04	188.05	188.77	185.66	185.93	182.60	218
2024-10-03	187.27	187.27	184.69	185.40	182.08	93
2024-10-02	187.34	188.20	186.12	187.69	184.33	100
2024-10-01	188.17	189.45	185.66	186.76	183.42	685
2024-09-30	191.49	191.93	189.24	189.88	186.48	61
2024-09-27	187.41	190.46	186.21	189.85	186.45	412
2024-09-26	183.07	185.79	182.80	185.55	182.23	327
2024-09-25	184.47	184.47	182.36	182.63	179.36	107
2024-09-24	183.92	185.31	182.72	183.37	180.09	110
2024-09-23	181.95	183.53	180.97	182.55	179.28	160
2024-09-20	181.30	182.97	180.02	181.88	178.63	355
2024-09-19	181.48	184.19	180.59	182.43	179.17	150
2024-09-18	182.87	183.72	180.73	180.73	177.50	393
2024-09-17	183.50	183.75	182.26	183.07	179.80	297
2024-09-16	184.72	187.26	183.67	183.67	180.38	81
2024-09-13	180.38	183.01	179.29	182.67	179.40	126
2024-09-12	182.04	182.48	178.58	178.92	175.72	116
2024-09-11	181.02	181.02	177.99	180.76	177.53	251
2024-09-10	183.00	183.00	180.67	181.02	177.78	274
2024-09-09	182.60	183.65	181.57	183.10	179.82	174
2024-09-06	184.00	184.74	181.56	182.15	178.89	402
2024-09-05	185.95	185.95	182.00	183.70	180.41	156
2024-09-04	184.52	185.69	183.34	183.34	180.06	310
2024-09-03	183.73	187.17	183.51	186.53	183.19	971
2024-08-30	183.32	184.19	182.26	183.31	180.03	158
2024-08-29	182.87	183.66	181.08	183.15	179.87	131
2024-08-28	182.00	182.78	180.23	180.23	177.01	242
2024-08-27	181.50	181.99	180.32	181.51	178.26	53
2024-08-23	180.18	181.87	178.44	179.51	176.30	188
2024-08-22	181.95	181.95	179.53	179.62	176.41	35
2024-08-21	179.98	181.65	178.57	181.07	177.83	130
2024-08-20	184.02	184.03	178.68	179.09	175.89	27
2024-08-19	180.66	181.86	180.16	181.81	178.56	158
2024-08-16	178.00	180.36	177.35	179.24	176.03	571
2024-08-15	176.39	179.27	176.00	178.35	175.16	130
2024-08-14	174.77	175.08	172.68	175.08	171.95	187
2024-08-13	174.94	176.01	173.74	175.22	172.09	80
2024-08-12	175.44	175.62	173.68	174.59	171.47	207
2024-08-09	177.80	177.80	174.79	176.13	172.98	310

← NewerPage 9 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.