Verisign Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	170.00	172.52	170.00	171.05	168.00	964,486
2024-05-24	171.40	171.95	169.66	171.17	168.12	721,573
2024-05-23	174.41	174.41	171.45	172.00	168.93	637,210
2024-05-22	174.79	175.53	173.82	175.07	171.95	709,750
2024-05-21	172.05	174.30	171.20	174.22	171.11	784,348
2024-05-20	170.82	172.74	169.79	172.62	169.54	483,121
2024-05-17	170.96	171.05	169.80	170.75	167.71	676,448
2024-05-16	169.09	171.62	168.70	170.96	167.91	894,918
2024-05-15	169.57	170.46	168.51	169.25	166.23	994,925
2024-05-14	172.26	172.79	169.30	169.73	166.70	680,338
2024-05-13	171.51	172.96	170.11	171.09	168.04	666,613
2024-05-10	169.73	171.94	169.61	171.23	168.18	613,454
2024-05-09	168.82	170.06	168.57	169.79	166.76	723,956
2024-05-08	168.80	169.63	168.42	168.56	165.56	546,205
2024-05-07	170.00	170.15	168.98	169.56	166.54	733,961
2024-05-06	168.99	170.01	167.80	168.91	165.90	666,209
2024-05-03	168.63	170.19	167.53	168.32	165.32	898,086
2024-05-02	171.26	171.26	167.05	168.34	165.34	959,957
2024-05-01	171.02	172.95	169.81	171.08	168.03	1,382,572
2024-04-30	174.00	174.89	169.36	169.48	166.46	1,393,510
2024-04-29	176.26	178.49	174.28	175.11	171.99	1,266,700
2024-04-26	179.31	181.55	174.51	175.48	172.35	1,931,523
2024-04-25	184.14	185.48	181.02	182.68	179.42	1,649,738
2024-04-24	183.49	185.82	181.01	185.55	182.24	686,566
2024-04-23	186.58	186.58	183.93	185.12	181.82	726,654
2024-04-22	185.05	186.27	183.89	184.74	181.45	564,592
2024-04-19	184.21	186.62	183.16	184.12	180.84	609,330
2024-04-18	182.14	184.33	181.64	182.96	179.70	594,354
2024-04-17	182.77	183.72	181.57	181.57	178.33	520,798
2024-04-16	183.79	184.37	182.38	182.63	179.37	556,578
2024-04-15	187.02	187.02	183.12	183.20	179.93	609,530
2024-04-12	189.33	189.33	185.22	185.43	182.12	484,075
2024-04-11	188.73	191.01	188.73	189.78	186.40	605,461
2024-04-10	187.73	189.39	186.56	188.31	184.95	662,581
2024-04-09	187.90	189.97	187.82	189.69	186.31	655,843
2024-04-08	187.10	188.11	186.47	187.17	183.83	708,942
2024-04-05	187.40	190.06	187.40	187.82	184.47	458,607
2024-04-04	189.21	190.71	186.87	187.03	183.70	607,130
2024-04-03	191.20	191.54	188.63	188.97	185.60	607,927
2024-04-02	189.43	192.23	189.42	191.42	188.01	831,424
2024-04-01	188.81	189.51	187.41	189.34	185.96	788,732
2024-03-28	189.49	190.58	188.85	189.51	186.13	618,096
2024-03-27	188.53	189.74	187.74	189.10	185.73	491,540
2024-03-26	187.12	188.52	186.90	187.10	183.76	374,689
2024-03-25	187.77	188.66	185.19	187.19	183.85	653,742
2024-03-22	192.40	192.41	188.36	188.85	185.48	491,649
2024-03-21	189.34	192.31	188.92	190.82	187.42	420,322
2024-03-20	192.58	193.00	188.97	189.89	186.50	496,930
2024-03-19	189.63	192.34	189.63	192.25	188.82	467,187
2024-03-18	191.00	191.93	189.25	190.13	186.74	432,986
2024-03-15	189.09	190.90	189.09	190.25	186.86	936,363
2024-03-14	191.25	192.07	189.62	190.58	187.18	635,355
2024-03-13	191.71	192.25	190.81	191.17	187.76	447,381
2024-03-12	192.37	193.22	190.36	191.98	188.56	623,323
2024-03-11	190.55	193.33	190.13	192.83	189.39	546,368
2024-03-08	192.50	192.79	189.85	191.02	187.61	610,213
2024-03-07	191.61	193.54	190.68	192.65	189.22	668,041
2024-03-06	193.09	193.12	191.07	191.34	187.93	572,552
2024-03-05	192.05	192.05	189.52	191.37	187.96	683,683
2024-03-04	195.28	195.81	190.96	192.18	188.75	663,988

← NewerPage 11 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.