Verisign Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	224.72	225.93	222.80	223.45	219.47	354,715
2023-06-12	221.56	224.50	221.17	223.91	219.92	434,388
2023-06-09	220.33	222.43	220.05	220.97	217.03	379,690
2023-06-08	220.83	222.12	219.33	220.51	216.58	432,336
2023-06-07	223.68	225.05	219.98	220.83	216.89	470,425
2023-06-06	224.75	227.21	223.73	224.36	220.36	376,014
2023-06-05	225.81	227.04	224.31	224.96	220.95	427,097
2023-06-02	223.24	227.34	223.24	226.97	222.92	540,147
2023-06-01	223.72	224.60	221.88	223.28	219.30	466,367
2023-05-31	224.81	225.34	222.35	223.32	219.34	1,228,263
2023-05-30	227.27	227.83	224.58	224.85	220.84	456,135
2023-05-26	224.31	228.26	224.31	225.99	221.96	450,381
2023-05-25	222.96	225.38	221.85	223.85	219.86	385,151
2023-05-24	221.72	223.34	220.96	222.04	218.08	320,042
2023-05-23	227.09	228.76	222.87	223.02	219.04	368,559
2023-05-22	227.00	229.72	226.61	228.54	224.47	510,787
2023-05-19	226.72	227.84	226.04	227.41	223.36	492,320
2023-05-18	223.51	226.34	223.02	225.92	221.89	317,954
2023-05-17	225.54	225.54	222.52	223.96	219.97	348,537
2023-05-16	224.71	226.45	223.24	224.47	220.47	291,046
2023-05-15	222.41	226.53	222.24	226.09	222.06	439,537
2023-05-12	220.89	222.85	219.44	222.73	218.76	286,296
2023-05-11	223.47	223.47	220.01	220.47	216.54	335,034
2023-05-10	219.69	223.66	218.75	222.94	218.97	427,769
2023-05-09	218.77	220.08	217.81	217.97	214.08	390,663
2023-05-08	219.63	220.47	219.16	219.87	215.95	390,473
2023-05-05	220.94	222.95	218.17	219.49	215.58	470,798
2023-05-04	222.35	223.11	220.50	220.77	216.83	398,222
2023-05-03	220.38	226.50	220.38	222.58	218.61	748,540
2023-05-02	219.40	220.11	216.89	219.61	215.70	500,932
2023-05-01	220.35	221.05	217.16	219.40	215.49	464,988
2023-04-28	212.19	221.92	212.19	221.80	217.85	749,921
2023-04-27	211.98	217.28	211.98	216.90	213.03	524,634
2023-04-26	212.97	213.77	211.19	212.20	208.42	400,392
2023-04-25	215.28	215.28	212.68	212.83	209.04	309,764
2023-04-24	217.68	218.07	214.56	215.64	211.80	259,365
2023-04-21	215.96	217.68	215.59	217.56	213.68	503,388
2023-04-20	215.49	215.79	214.04	215.27	211.43	337,858
2023-04-19	216.74	217.82	215.42	215.62	211.78	306,835
2023-04-18	218.72	219.29	217.14	217.97	214.08	302,166
2023-04-17	216.60	217.79	216.15	217.13	213.26	306,412
2023-04-14	215.76	216.94	215.07	216.46	212.60	247,971
2023-04-13	212.68	217.27	212.68	216.87	213.00	364,363
2023-04-12	215.00	215.87	212.37	212.60	208.81	320,841
2023-04-11	211.29	214.60	210.31	213.69	209.88	414,198
2023-04-10	210.83	212.66	210.19	212.58	208.79	275,395
2023-04-06	211.38	213.06	210.01	213.06	209.26	256,979
2023-04-05	214.00	214.36	211.97	212.44	208.65	546,273
2023-04-04	213.36	213.96	212.26	213.85	210.04	540,071
2023-04-03	210.38	213.72	210.01	213.34	209.54	533,910
2023-03-31	207.14	211.66	206.73	211.33	207.56	904,176
2023-03-30	205.90	206.30	205.21	206.10	202.43	761,988
2023-03-29	205.41	207.16	205.28	205.37	201.71	444,417
2023-03-28	202.92	204.28	202.32	204.12	200.48	527,442
2023-03-27	201.88	204.30	201.88	203.93	200.29	715,384
2023-03-24	200.29	202.09	199.51	201.88	198.28	528,609
2023-03-23	198.76	202.71	198.07	200.62	197.04	675,834
2023-03-22	199.72	202.27	197.08	197.16	193.65	539,130
2023-03-21	198.03	201.45	197.96	200.60	197.02	913,375
2023-03-20	193.49	198.37	192.44	198.18	194.65	1,384,241

← NewerPage 15 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.