Verisign Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	193.04	195.86	192.46	193.35	189.90	936,236
2023-03-16	191.32	195.31	191.15	194.18	190.72	456,859
2023-03-15	190.17	192.15	189.49	191.90	188.48	522,896
2023-03-14	193.05	194.03	190.75	192.06	188.64	564,049
2023-03-13	190.81	193.08	189.60	191.26	187.85	492,551
2023-03-10	194.45	194.45	190.56	191.20	187.79	507,509
2023-03-09	198.86	200.00	195.38	196.09	192.59	348,558
2023-03-08	197.35	198.75	196.28	198.33	194.79	499,973
2023-03-07	199.77	201.03	197.22	197.95	194.42	481,392
2023-03-06	200.93	202.57	199.64	199.83	196.27	379,299
2023-03-03	198.03	200.82	197.45	200.66	197.08	543,929
2023-03-02	195.89	197.47	194.77	197.00	193.49	406,807
2023-03-01	196.59	198.84	195.70	196.27	192.77	514,462
2023-02-28	198.19	198.99	196.51	196.83	193.32	631,109
2023-02-27	199.76	200.03	197.67	198.28	194.75	405,551
2023-02-24	199.53	199.53	196.94	198.38	194.84	640,864
2023-02-23	203.70	204.45	200.86	202.00	198.40	519,450
2023-02-22	204.94	205.20	201.93	203.02	199.40	685,923
2023-02-21	203.27	205.41	202.62	203.87	200.24	668,071
2023-02-17	206.71	206.77	203.85	204.71	201.06	767,095
2023-02-16	210.25	211.60	207.25	207.42	203.72	507,651
2023-02-15	212.53	214.00	210.42	213.58	209.77	624,872
2023-02-14	212.74	215.34	211.86	213.82	210.01	582,848
2023-02-13	210.66	213.05	209.44	212.87	209.08	723,463
2023-02-10	203.50	211.57	197.84	210.18	206.43	1,374,941
2023-02-09	213.79	214.62	207.16	208.09	204.38	937,789
2023-02-08	214.23	215.01	211.46	212.36	208.57	482,807
2023-02-07	212.78	216.30	210.60	215.86	212.01	672,472
2023-02-06	216.15	217.07	212.76	213.73	209.92	548,728
2023-02-03	219.08	220.16	216.72	217.73	213.85	497,090
2023-02-02	222.90	224.56	221.27	222.37	218.41	379,293
2023-02-01	217.22	221.42	216.54	220.73	216.80	508,348
2023-01-31	217.24	218.14	216.13	218.05	214.16	408,966
2023-01-30	217.90	219.84	215.86	216.19	212.34	347,096
2023-01-27	216.94	219.60	216.60	218.52	214.62	374,653
2023-01-26	216.10	217.95	215.75	217.89	214.01	351,673
2023-01-25	213.83	215.21	211.97	214.95	211.12	350,714
2023-01-24	215.02	217.38	213.64	215.51	211.67	540,881
2023-01-23	214.60	218.46	212.41	215.51	211.67	748,528
2023-01-20	212.25	215.27	210.68	214.91	211.08	588,157
2023-01-19	210.67	213.69	210.02	211.64	207.87	582,215
2023-01-18	215.19	217.60	211.79	212.32	208.54	575,021
2023-01-17	213.89	216.87	213.03	214.48	210.66	580,599
2023-01-13	211.58	214.54	211.58	213.91	210.10	453,441
2023-01-12	211.05	213.02	209.31	212.94	209.14	367,642
2023-01-11	209.01	211.79	208.44	211.67	207.90	581,015
2023-01-10	206.49	208.61	206.23	208.00	204.29	595,045
2023-01-09	205.51	209.75	205.15	208.25	204.54	792,957
2023-01-06	202.08	205.80	199.89	205.31	201.65	546,014
2023-01-05	204.65	204.65	199.72	200.04	196.47	471,284
2023-01-04	203.65	206.89	202.70	205.56	201.90	771,632
2023-01-03	206.72	209.88	201.21	201.92	198.32	842,002
2022-12-30	203.56	205.61	202.15	205.44	201.78	345,832
2022-12-29	201.66	205.91	201.55	205.38	201.72	267,253
2022-12-28	203.78	205.79	200.99	201.13	197.54	350,275
2022-12-27	203.81	205.24	202.28	204.07	200.43	383,923
2022-12-23	201.83	203.88	200.13	203.72	200.09	360,199
2022-12-22	202.60	204.31	200.12	203.43	199.80	402,782
2022-12-21	203.32	205.59	202.52	204.81	201.16	647,650
2022-12-20	198.86	203.71	198.48	202.74	199.13	791,098

← NewerPage 16 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.