Verisign Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	207.66	209.31	205.83	206.56	202.88	299,426
2023-09-07	205.50	208.44	205.21	207.75	204.05	556,606
2023-09-06	206.37	207.11	204.79	205.58	201.92	325,925
2023-09-05	205.31	207.59	205.31	206.25	202.57	409,714
2023-09-01	208.16	208.60	203.97	205.15	201.49	371,329
2023-08-31	209.96	210.64	207.48	207.79	204.09	596,958
2023-08-30	207.35	209.54	207.25	209.12	205.39	287,542
2023-08-29	206.44	207.45	205.84	207.35	203.65	280,394
2023-08-28	206.03	207.93	205.74	206.53	202.85	261,360
2023-08-25	203.34	206.03	202.68	205.74	202.07	374,851
2023-08-24	205.89	206.55	202.53	202.57	198.96	307,614
2023-08-23	203.72	206.65	203.72	205.19	201.53	322,351
2023-08-22	202.04	204.35	202.04	202.99	199.37	286,591
2023-08-21	201.10	202.81	200.79	201.93	198.33	221,973
2023-08-18	200.09	202.59	200.09	201.34	197.75	304,970
2023-08-17	204.70	205.45	201.07	201.11	197.52	435,073
2023-08-16	205.43	207.71	204.68	204.87	201.22	316,383
2023-08-15	207.96	209.51	205.51	206.13	202.46	386,463
2023-08-14	206.45	208.30	205.43	208.26	204.55	329,369
2023-08-11	203.66	206.76	203.08	205.96	202.29	341,436
2023-08-10	205.84	206.99	203.24	203.97	200.33	388,812
2023-08-09	203.88	206.02	203.31	204.61	200.96	367,394
2023-08-08	204.92	205.24	202.31	203.21	199.59	429,980
2023-08-07	204.72	207.05	204.72	205.25	201.59	497,687
2023-08-04	210.18	210.18	204.88	205.11	201.45	444,004
2023-08-03	208.03	208.58	207.16	208.13	204.42	419,875
2023-08-02	209.59	209.59	206.64	207.89	204.18	488,516
2023-08-01	209.60	212.41	208.84	211.40	207.63	532,793
2023-07-31	208.22	211.08	208.22	210.95	207.19	517,745
2023-07-28	208.32	214.46	205.96	208.28	204.57	653,273
2023-07-27	213.15	213.66	208.80	209.45	205.72	564,620
2023-07-26	210.88	211.95	209.65	210.84	207.08	653,844
2023-07-25	211.42	212.55	210.77	211.05	207.29	517,322
2023-07-24	214.61	215.41	211.74	211.88	208.10	388,869
2023-07-21	214.41	215.20	213.40	213.89	210.08	468,056
2023-07-20	214.46	216.00	212.86	213.60	209.79	469,481
2023-07-19	216.84	217.81	213.54	215.01	211.18	538,786
2023-07-18	214.62	215.96	213.36	215.46	211.62	398,680
2023-07-17	216.46	217.38	214.88	215.31	211.47	297,241
2023-07-14	215.71	217.32	215.70	216.63	212.77	310,800
2023-07-13	215.98	217.38	215.29	216.41	212.55	422,500
2023-07-12	216.38	217.88	214.54	215.83	211.98	610,425
2023-07-11	221.00	221.63	212.13	213.73	209.92	1,060,667
2023-07-10	221.94	225.11	221.61	225.09	221.08	377,556
2023-07-07	222.55	223.87	220.81	222.45	218.48	354,704
2023-07-06	220.43	223.29	220.25	223.13	219.15	404,173
2023-07-05	222.08	223.08	221.00	222.45	218.48	451,545
2023-07-03	224.73	225.54	222.77	222.91	218.94	243,878
2023-06-30	224.10	226.80	223.49	225.97	221.94	374,588
2023-06-29	221.46	223.04	219.97	222.93	218.96	271,657
2023-06-28	221.44	223.54	221.28	222.81	218.84	294,410
2023-06-27	219.54	222.59	219.16	221.44	217.49	444,312
2023-06-26	220.94	222.29	219.28	219.45	215.54	344,839
2023-06-23	218.18	222.46	217.84	221.33	217.38	764,164
2023-06-22	220.02	220.58	218.69	220.27	216.34	384,922
2023-06-21	220.95	221.07	218.89	220.36	216.43	548,249
2023-06-20	222.23	224.39	220.97	221.69	217.74	485,546
2023-06-16	225.76	226.06	223.34	223.69	219.70	1,051,097
2023-06-15	220.21	225.45	219.78	224.71	220.70	513,599
2023-06-14	223.33	223.83	219.74	220.79	216.85	527,720

← NewerPage 14 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.