Verisign Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	194.15	195.87	192.67	195.23	191.75	586,378
2024-02-29	194.35	195.39	193.29	195.29	191.81	964,345
2024-02-28	192.79	194.98	192.79	194.41	190.94	363,426
2024-02-27	192.18	193.96	192.05	193.56	190.11	503,846
2024-02-26	196.00	196.00	192.62	193.02	189.58	548,528
2024-02-23	194.36	196.84	194.36	196.56	193.06	398,748
2024-02-22	194.11	196.43	193.13	194.27	190.81	635,255
2024-02-21	192.50	193.21	191.46	192.78	189.34	519,216
2024-02-20	193.34	195.20	192.00	192.23	188.80	569,280
2024-02-16	196.91	197.62	194.10	194.24	190.78	586,430
2024-02-15	195.90	197.85	194.69	197.82	194.29	605,397
2024-02-14	194.08	196.37	193.32	195.33	191.85	586,100
2024-02-13	195.33	196.50	192.94	194.51	191.04	653,878
2024-02-12	197.61	198.36	193.91	195.84	192.35	1,140,173
2024-02-09	202.22	203.00	197.08	198.38	194.84	1,484,767
2024-02-08	201.00	201.70	199.82	201.02	197.44	789,729
2024-02-07	199.34	201.47	198.42	200.28	196.71	864,076
2024-02-06	199.05	200.65	198.26	198.71	195.17	513,704
2024-02-05	199.32	199.98	197.56	198.35	194.81	556,557
2024-02-02	201.17	201.17	198.52	199.60	196.04	427,454
2024-02-01	199.00	200.86	198.32	200.25	196.68	546,073
2024-01-31	200.80	203.46	198.23	198.88	195.33	705,919
2024-01-30	202.90	203.65	201.22	201.80	198.20	1,042,297
2024-01-29	203.01	204.82	202.24	202.90	199.28	433,774
2024-01-26	203.24	203.36	201.55	203.11	199.49	287,183
2024-01-25	204.39	205.59	202.23	203.04	199.42	341,380
2024-01-24	206.86	208.04	203.85	203.98	200.34	314,019
2024-01-23	206.17	207.57	205.86	206.35	202.67	230,351
2024-01-22	206.52	207.70	205.22	205.26	201.60	336,227
2024-01-19	204.50	206.89	204.04	205.37	201.71	359,141
2024-01-18	200.75	204.89	200.25	203.99	200.35	350,270
2024-01-17	201.49	203.47	201.06	201.84	198.24	414,916
2024-01-16	203.44	204.06	202.01	202.44	198.83	382,007
2024-01-12	205.14	205.87	203.98	204.18	200.54	282,954
2024-01-11	203.08	204.31	201.63	203.76	200.13	446,231
2024-01-10	199.19	203.58	199.19	203.42	199.79	610,416
2024-01-09	198.12	199.10	197.27	197.57	194.05	419,868
2024-01-08	197.66	199.06	196.63	199.00	195.45	432,914
2024-01-05	198.48	200.24	196.45	196.91	193.40	475,759
2024-01-04	201.31	201.81	198.30	198.48	194.94	497,913
2024-01-03	200.65	202.02	198.83	201.21	197.62	711,757
2024-01-02	204.00	205.14	200.34	201.56	197.97	559,685
2023-12-29	206.66	207.12	204.50	205.96	202.29	450,213
2023-12-28	207.08	207.25	205.77	206.28	202.60	300,613
2023-12-27	205.76	206.83	204.77	205.75	202.08	345,326
2023-12-26	205.48	207.29	205.05	206.83	203.14	419,025
2023-12-22	204.60	206.51	204.06	206.39	202.71	362,081
2023-12-21	204.55	205.86	203.00	204.46	200.82	447,392
2023-12-20	205.13	207.02	203.42	204.28	200.64	752,265
2023-12-19	206.40	207.39	204.47	205.14	201.48	993,709
2023-12-18	208.39	209.47	205.49	206.25	202.57	942,624
2023-12-15	208.75	210.02	204.82	206.65	202.97	1,688,923
2023-12-14	220.40	220.91	210.45	210.49	206.74	835,864
2023-12-13	217.28	220.51	217.01	220.02	216.10	438,348
2023-12-12	214.85	217.12	213.84	216.81	212.95	535,343
2023-12-11	212.69	214.27	212.52	213.99	210.18	468,490
2023-12-08	214.10	215.27	212.11	212.97	209.17	477,958
2023-12-07	216.18	216.79	214.44	214.59	210.76	440,612
2023-12-06	216.46	218.21	215.40	215.98	212.13	395,463
2023-12-05	218.54	218.79	215.20	217.18	213.31	601,372

← NewerPage 12 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.