Verisign Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	200.75	202.87	198.53	200.49	196.92	853,296
2022-12-16	197.77	201.80	196.19	200.65	197.07	6,831,005
2022-12-15	202.41	202.70	198.13	199.67	196.11	917,559
2022-12-14	202.10	203.89	197.58	200.86	197.28	741,763
2022-12-13	209.15	209.15	199.88	202.35	198.74	745,730
2022-12-12	197.10	199.71	195.31	199.69	196.13	852,278
2022-12-09	197.31	198.95	194.29	197.67	194.15	470,923
2022-12-08	196.46	198.36	194.88	197.40	193.88	642,079
2022-12-07	198.03	199.21	195.64	195.99	192.50	527,399
2022-12-06	197.09	197.72	193.83	197.45	193.93	609,146
2022-12-05	200.22	200.36	196.53	197.29	193.77	688,913
2022-12-02	200.70	202.96	199.30	202.10	198.50	593,595
2022-12-01	203.00	205.38	201.72	204.57	200.92	780,745
2022-11-30	195.16	202.76	191.26	199.81	196.25	2,729,342
2022-11-29	196.89	197.35	193.46	194.96	191.48	381,099
2022-11-28	198.10	199.52	196.94	197.75	194.22	488,166
2022-11-25	198.00	199.07	195.90	198.87	195.32	282,043
2022-11-23	198.34	200.31	197.90	199.31	195.76	402,277
2022-11-22	197.06	198.29	195.00	197.66	194.14	453,181
2022-11-21	194.51	196.59	194.51	195.51	192.02	431,066
2022-11-18	197.17	197.94	192.83	194.25	190.79	458,807
2022-11-17	194.73	196.58	193.13	195.55	192.06	537,043
2022-11-16	195.63	197.73	194.05	197.55	194.03	473,947
2022-11-15	195.25	196.70	192.98	195.53	192.04	520,035
2022-11-14	191.07	193.60	190.27	190.45	187.05	541,569
2022-11-11	190.24	193.28	189.75	192.39	188.96	576,003
2022-11-10	186.55	191.37	186.41	191.12	187.71	865,936
2022-11-09	179.53	181.87	178.13	178.32	175.14	603,517
2022-11-08	179.11	183.82	177.90	180.73	177.51	620,109
2022-11-07	177.81	178.52	175.20	177.88	174.71	592,857
2022-11-04	181.76	182.04	175.28	176.69	173.54	858,848
2022-11-03	184.10	185.07	180.01	180.19	176.98	500,903
2022-11-02	196.27	196.42	186.52	186.61	183.28	689,413
2022-11-01	202.05	202.99	196.86	196.97	193.46	587,077
2022-10-31	202.37	202.98	199.94	200.46	196.89	991,864
2022-10-28	195.19	203.67	193.83	203.37	199.74	1,400,528
2022-10-27	184.40	187.00	183.53	185.79	182.48	830,528
2022-10-26	186.54	190.10	184.54	184.99	181.69	593,204
2022-10-25	183.38	187.94	183.38	187.82	184.47	531,704
2022-10-24	180.80	182.92	179.00	182.20	178.95	548,644
2022-10-21	177.06	179.67	174.41	179.15	175.96	820,222
2022-10-20	182.49	183.85	178.58	178.67	175.48	696,765
2022-10-19	181.31	182.81	180.45	182.10	178.85	584,012
2022-10-18	183.81	184.71	180.88	182.89	179.63	670,924
2022-10-17	177.73	181.20	177.62	179.55	176.35	419,373
2022-10-14	179.16	179.66	173.81	174.08	170.98	531,892
2022-10-13	171.00	178.62	169.24	176.85	173.70	723,334
2022-10-12	175.51	176.67	174.75	175.68	172.55	522,566
2022-10-11	177.03	177.55	173.91	174.89	171.77	647,286
2022-10-10	178.75	178.75	175.07	176.99	173.83	437,815
2022-10-07	180.08	180.68	177.05	177.86	174.69	731,835
2022-10-06	184.14	185.04	180.77	182.08	178.83	663,013
2022-10-05	182.59	185.14	180.20	183.87	180.59	797,651
2022-10-04	174.98	183.65	174.98	183.46	180.19	1,061,010
2022-10-03	174.79	180.02	174.42	179.30	176.10	564,964
2022-09-30	176.49	178.94	173.49	173.70	170.60	762,181
2022-09-29	175.90	176.29	174.10	176.17	173.03	769,907
2022-09-28	174.54	177.91	173.99	177.29	174.13	659,851
2022-09-27	174.79	176.91	171.58	172.53	169.45	550,244
2022-09-26	173.85	178.21	173.25	173.38	170.29	803,607

← NewerPage 17 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.