Verisign Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	217.28	219.60	216.75	218.73	214.83	506,051
2023-12-01	211.84	219.00	210.72	217.77	213.89	731,338
2023-11-30	212.26	213.20	208.34	212.20	208.42	2,383,406
2023-11-29	215.00	216.00	211.18	211.70	207.93	471,923
2023-11-28	213.38	214.62	212.40	213.49	209.68	425,645
2023-11-27	213.66	214.63	212.78	213.96	210.15	427,883
2023-11-24	214.32	215.20	212.85	213.23	209.43	218,685
2023-11-22	213.61	215.44	212.50	214.16	210.34	452,488
2023-11-21	211.88	214.53	211.79	212.60	208.81	401,298
2023-11-20	210.12	212.15	210.12	210.88	207.12	408,858
2023-11-17	208.77	210.41	208.31	210.12	206.37	1,164,407
2023-11-16	206.84	211.06	206.37	209.32	205.59	626,786
2023-11-15	208.40	210.18	206.24	206.55	202.87	684,254
2023-11-14	209.27	211.12	207.12	208.10	204.39	730,182
2023-11-13	207.38	209.07	207.10	208.12	204.41	351,452
2023-11-10	204.87	207.57	203.91	207.26	203.57	294,189
2023-11-09	205.60	206.26	203.71	204.04	200.40	363,756
2023-11-08	204.17	205.44	203.33	205.02	201.37	373,348
2023-11-07	204.80	206.34	203.65	203.86	200.23	410,695
2023-11-06	202.42	203.42	201.80	203.31	199.69	439,518
2023-11-03	202.22	204.21	201.35	202.49	198.88	436,341
2023-11-02	195.39	201.82	195.39	200.35	196.78	529,880
2023-11-01	200.33	200.33	194.47	194.53	191.06	682,139
2023-10-31	198.59	199.96	197.09	199.66	196.10	574,803
2023-10-30	194.01	198.77	193.73	198.13	194.60	675,718
2023-10-27	200.47	200.90	188.44	192.63	189.20	1,652,692
2023-10-26	205.96	207.14	204.43	204.53	200.88	563,755
2023-10-25	206.28	208.62	205.17	206.47	202.79	494,044
2023-10-24	207.01	207.57	205.24	206.87	203.18	476,631
2023-10-23	207.01	208.62	206.08	206.42	202.74	495,510
2023-10-20	212.14	212.14	206.73	208.12	204.41	634,160
2023-10-19	213.14	215.36	211.28	211.66	207.89	555,424
2023-10-18	213.99	216.57	212.91	213.04	209.24	502,587
2023-10-17	210.35	214.69	210.35	214.27	210.45	567,421
2023-10-16	208.42	211.56	208.35	211.18	207.42	498,329
2023-10-13	208.83	209.41	206.04	207.47	203.77	475,093
2023-10-12	210.40	210.99	207.70	208.93	205.21	356,678
2023-10-11	208.71	210.89	208.69	210.09	206.34	437,535
2023-10-10	207.45	208.79	206.83	208.29	204.58	374,913
2023-10-09	206.35	208.75	206.08	207.77	204.07	266,317
2023-10-06	204.44	208.63	204.44	207.21	203.52	435,204
2023-10-05	204.40	205.75	202.73	205.08	201.42	491,360
2023-10-04	201.91	204.85	201.33	204.50	200.85	591,076
2023-10-03	200.78	203.21	200.52	201.31	197.72	479,510
2023-10-02	202.53	203.43	201.30	202.34	198.73	354,564
2023-09-29	203.35	204.72	202.30	202.53	198.92	363,709
2023-09-28	199.68	203.68	199.44	202.59	198.98	426,450
2023-09-27	200.86	201.94	199.11	200.47	196.90	383,723
2023-09-26	200.71	201.37	199.43	200.29	196.72	423,340
2023-09-25	199.35	201.29	198.76	200.94	197.36	309,932
2023-09-22	200.71	201.49	199.45	199.72	196.16	331,691
2023-09-21	200.35	201.20	198.46	200.33	196.76	668,650
2023-09-20	201.52	202.93	200.68	200.75	197.17	325,556
2023-09-19	199.04	201.71	198.67	200.40	196.83	307,850
2023-09-18	200.20	202.04	199.48	199.72	196.16	538,547
2023-09-15	200.69	202.61	200.04	200.72	197.14	1,741,989
2023-09-14	200.73	201.95	200.03	200.41	196.84	521,526
2023-09-13	198.62	200.04	198.34	199.47	195.91	564,211
2023-09-12	201.17	202.06	198.36	198.48	194.94	610,844
2023-09-11	206.07	207.19	201.15	202.26	198.65	538,385

← NewerPage 13 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.