Verisign Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	173.85	178.21	173.25	173.38	170.29	803,607
2022-09-23	174.37	175.45	171.14	173.70	170.60	627,848
2022-09-22	175.28	177.02	174.59	174.64	171.53	602,394
2022-09-21	177.20	182.15	176.24	176.72	173.57	1,059,137
2022-09-20	175.10	175.88	173.15	174.73	171.62	905,899
2022-09-19	174.42	176.90	174.32	176.27	173.13	854,625
2022-09-16	173.74	176.21	171.93	175.03	171.91	2,255,271
2022-09-15	177.85	178.61	174.39	174.62	171.51	838,566
2022-09-14	179.73	182.11	177.08	178.34	175.16	614,050
2022-09-13	184.15	184.47	178.19	178.75	175.56	732,157
2022-09-12	190.25	191.76	187.49	189.04	185.67	738,934
2022-09-09	187.79	190.81	187.79	190.56	187.16	422,954
2022-09-08	185.20	189.65	183.90	187.33	183.99	453,884
2022-09-07	183.53	187.29	183.20	186.53	183.20	689,084
2022-09-06	181.85	183.93	179.93	182.29	179.04	441,917
2022-09-02	183.14	185.54	180.25	181.45	178.22	467,693
2022-09-01	181.13	184.74	178.97	182.43	179.18	489,446
2022-08-31	183.07	183.57	180.45	182.22	178.97	966,215
2022-08-30	184.02	184.75	179.98	181.75	178.51	439,745
2022-08-29	185.69	187.23	183.51	184.08	180.80	445,377
2022-08-26	194.80	194.94	187.33	187.51	184.17	408,780
2022-08-25	194.51	194.69	192.03	194.61	191.14	355,273
2022-08-24	194.11	195.08	193.33	193.38	189.93	307,746
2022-08-23	195.86	197.10	194.05	194.18	190.72	338,278
2022-08-22	199.97	200.50	195.52	196.01	192.52	542,915
2022-08-19	204.29	204.29	199.86	201.47	197.88	606,726
2022-08-18	204.62	206.60	203.94	206.47	202.79	616,580
2022-08-17	202.49	206.32	201.39	204.78	201.13	531,339
2022-08-16	204.21	205.22	202.70	204.00	200.36	372,945
2022-08-15	201.84	205.31	198.73	204.33	200.69	448,829
2022-08-12	198.70	202.56	198.15	202.09	198.49	389,008
2022-08-11	201.00	201.00	196.93	197.28	193.76	433,902
2022-08-10	200.07	200.43	198.41	199.85	196.29	442,128
2022-08-09	197.83	197.83	195.20	196.24	192.74	481,938
2022-08-08	200.08	200.68	197.20	197.65	194.13	470,378
2022-08-05	193.87	199.01	193.80	198.70	195.16	527,874
2022-08-04	195.54	197.23	194.66	197.20	193.68	489,236
2022-08-03	192.95	196.21	192.88	195.54	192.05	442,478
2022-08-02	192.00	194.67	191.31	193.11	189.67	715,205
2022-08-01	187.47	193.44	186.77	193.12	189.68	868,614
2022-07-29	180.85	189.85	179.12	189.16	185.79	1,397,941
2022-07-28	181.29	183.18	178.88	182.54	179.29	731,125
2022-07-27	178.25	182.21	178.01	181.39	178.16	581,430
2022-07-26	180.92	181.59	176.37	177.28	174.12	717,206
2022-07-25	185.83	185.83	180.03	181.44	178.21	550,383
2022-07-22	186.76	188.62	183.94	185.30	182.00	611,707
2022-07-21	184.00	187.00	183.47	186.76	183.43	487,008
2022-07-20	182.65	185.10	182.06	183.58	180.31	651,594
2022-07-19	177.28	182.32	177.28	181.82	178.58	538,887
2022-07-18	177.75	179.44	174.99	175.63	172.50	582,303
2022-07-15	175.91	177.53	175.38	177.48	174.32	463,381
2022-07-14	173.91	174.93	171.18	173.99	170.89	494,138
2022-07-13	171.49	176.32	171.03	175.27	172.15	448,432
2022-07-12	176.68	178.01	173.76	174.43	171.32	574,158
2022-07-11	176.97	177.58	175.25	175.84	172.71	414,683
2022-07-08	177.34	179.07	175.78	178.63	175.45	516,565
2022-07-07	175.56	179.38	174.10	178.62	175.44	507,994
2022-07-06	173.44	177.53	172.63	176.06	172.92	611,059
2022-07-05	169.18	172.39	166.81	172.30	169.23	625,911
2022-07-01	167.01	171.89	162.85	170.81	167.77	535,355

← NewerPage 18 of 79 · 4,730 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.