Verisign Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	180.31	181.65	178.97	180.07	176.86	448,158
2024-08-21	178.91	182.21	178.77	180.42	177.20	519,831
2024-08-20	184.02	184.02	178.31	178.83	175.64	686,070
2024-08-19	180.50	182.91	180.00	182.81	179.55	859,119
2024-08-16	177.56	180.38	176.87	179.86	176.65	640,302
2024-08-15	176.39	179.18	175.70	177.77	174.60	708,059
2024-08-14	173.98	175.43	172.49	174.93	171.81	695,010
2024-08-13	174.80	175.56	173.70	174.74	171.63	686,630
2024-08-12	174.85	175.36	173.69	174.85	171.73	552,142
2024-08-09	177.50	177.50	174.47	175.01	171.89	462,182
2024-08-08	175.34	177.96	175.09	177.27	174.11	541,047
2024-08-07	178.37	181.68	175.07	175.22	172.10	1,123,498
2024-08-06	178.97	181.84	176.81	177.16	174.00	720,831
2024-08-05	186.13	186.63	177.03	178.62	175.44	1,403,174
2024-08-02	188.58	189.63	186.81	187.71	184.36	787,618
2024-08-01	187.83	190.49	186.03	188.37	185.01	879,412
2024-07-31	186.99	188.35	185.85	187.01	183.68	679,603
2024-07-30	186.42	189.47	186.42	186.96	183.63	734,057
2024-07-29	184.72	191.24	182.92	186.65	183.32	1,171,713
2024-07-26	176.32	184.22	174.60	184.10	180.82	1,328,546
2024-07-25	175.64	177.71	174.56	176.74	173.59	1,494,244
2024-07-24	175.27	175.52	173.82	174.97	171.85	888,458
2024-07-23	177.46	177.80	175.88	176.26	173.12	625,261
2024-07-22	178.23	179.00	177.00	177.46	174.30	509,887
2024-07-19	178.34	178.43	175.93	177.18	174.02	763,344
2024-07-18	179.33	181.05	177.36	177.63	174.46	796,273
2024-07-17	180.29	181.04	177.86	179.34	176.14	720,371
2024-07-16	177.28	180.92	177.28	179.80	176.59	625,566
2024-07-15	177.65	179.19	176.35	176.90	173.75	455,241
2024-07-12	175.20	178.11	174.72	177.76	174.59	504,667
2024-07-11	174.69	177.54	174.35	174.85	171.73	437,656
2024-07-10	174.36	175.30	173.41	174.62	171.51	486,217
2024-07-09	175.73	175.95	173.73	174.18	171.07	339,651
2024-07-08	176.48	177.45	175.66	175.84	172.71	437,416
2024-07-05	175.58	176.92	174.55	176.80	173.65	468,289
2024-07-03	176.31	176.48	174.79	175.45	172.32	362,821
2024-07-02	176.68	179.08	174.66	175.98	172.84	727,372
2024-07-01	177.67	177.82	175.30	175.71	172.58	656,404
2024-06-28	178.16	179.97	177.07	177.80	174.63	1,235,356
2024-06-27	179.47	179.81	177.02	178.23	175.05	921,168
2024-06-26	177.19	179.87	176.95	179.10	175.91	718,981
2024-06-25	179.85	180.02	177.37	177.92	174.75	1,113,087
2024-06-24	181.33	182.39	179.44	180.00	176.79	640,508
2024-06-21	182.00	183.50	180.59	181.69	178.45	1,130,929
2024-06-20	178.35	181.40	177.78	180.89	177.67	608,019
2024-06-18	177.95	178.93	177.53	178.20	175.02	955,085
2024-06-17	179.57	180.13	177.18	178.29	175.11	874,214
2024-06-14	179.93	181.25	179.45	180.31	177.10	480,918
2024-06-13	180.06	180.63	178.58	179.70	176.50	485,765
2024-06-12	182.77	183.26	179.46	180.06	176.85	568,146
2024-06-11	179.29	182.06	178.92	181.99	178.75	632,876
2024-06-10	179.95	180.53	178.28	180.13	176.92	494,222
2024-06-07	180.27	181.97	179.87	180.46	177.24	462,224
2024-06-06	180.50	181.71	179.88	180.30	177.09	630,398
2024-06-05	179.51	180.88	178.06	180.78	177.56	641,207
2024-06-04	175.70	179.02	174.99	178.79	175.60	766,230
2024-06-03	173.36	175.70	173.34	174.93	171.81	705,469
2024-05-31	169.75	174.55	169.58	174.32	171.21	1,341,062
2024-05-30	170.48	171.08	168.79	169.58	166.56	702,155
2024-05-29	170.01	171.42	169.93	170.81	167.77	711,945

← NewerPage 10 of 79 · 4,729 trading daysOlder →

Stock splits

Date	Split (new : old)
1999-12-07	2:1
1999-06-01	2:1

Dividends

Ex-date	Amount
2026-08-19	0.8100 USD
2026-05-19	0.8100 USD
2026-02-19	0.8100 USD
2025-11-18	0.7700 USD
2025-08-19	0.7700 USD
2025-05-19	0.7700 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.