Verisign Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	165.19	169.83	164.97	167.33	164.35	841,203
2022-06-29	164.50	166.88	163.11	166.26	163.30	563,967
2022-06-28	168.97	170.62	163.67	164.26	161.33	529,811
2022-06-27	169.08	170.16	167.52	168.85	165.84	477,469
2022-06-24	164.55	169.66	163.94	169.27	166.25	1,048,424
2022-06-23	160.18	164.49	159.69	163.89	160.97	653,624
2022-06-22	159.57	161.03	157.34	157.77	154.96	1,244,060
2022-06-21	159.79	163.05	159.79	160.68	157.82	807,190
2022-06-17	156.51	159.20	155.25	157.54	154.73	1,554,010
2022-06-16	160.11	160.80	155.57	156.51	153.72	1,155,496
2022-06-15	163.79	170.31	161.47	163.88	160.96	647,486
2022-06-14	163.27	164.04	159.94	161.18	158.31	519,116
2022-06-13	165.12	166.29	161.99	162.67	159.77	668,592
2022-06-10	172.00	172.06	168.49	169.10	166.09	504,068
2022-06-09	176.92	177.86	173.46	173.61	170.52	571,765
2022-06-08	178.50	180.42	176.52	177.21	174.05	385,509
2022-06-07	176.15	179.50	175.87	179.08	175.89	512,360
2022-06-06	179.14	180.79	177.01	177.76	174.59	541,410
2022-06-03	178.23	179.11	176.47	177.70	174.53	612,405
2022-06-02	174.46	182.27	174.46	180.33	177.12	795,061
2022-06-01	175.46	176.82	172.05	174.37	171.26	815,097
2022-05-31	175.20	176.19	172.96	174.55	171.44	1,079,990
2022-05-27	173.85	176.70	173.85	176.32	173.18	510,250
2022-05-26	171.19	174.60	170.87	172.71	169.63	451,087
2022-05-25	166.37	172.64	165.95	170.98	167.93	697,480
2022-05-24	164.99	167.63	164.10	166.62	163.65	573,378
2022-05-23	166.71	167.61	164.74	166.71	163.74	610,226
2022-05-20	165.59	166.43	159.69	165.56	162.61	1,649,044
2022-05-19	162.09	166.02	162.05	163.45	160.54	842,454
2022-05-18	166.16	166.99	162.30	162.52	159.62	911,988
2022-05-17	167.47	168.65	164.82	168.52	165.52	914,074
2022-05-16	163.69	166.13	162.65	164.55	161.62	974,762
2022-05-13	166.98	168.61	164.48	165.11	162.17	1,675,381
2022-05-12	165.91	166.87	162.64	164.41	161.48	1,140,421
2022-05-11	165.92	170.54	165.92	166.94	163.96	977,200
2022-05-10	168.05	169.33	164.85	167.69	164.70	1,259,566
2022-05-09	169.44	170.31	164.41	164.86	161.92	1,194,244
2022-05-06	173.68	175.30	170.42	172.05	168.98	939,816
2022-05-05	184.15	184.15	174.02	175.75	172.62	1,114,845
2022-05-04	181.95	186.74	178.80	186.48	183.16	987,610
2022-05-03	175.50	183.42	174.40	183.14	179.88	1,544,996
2022-05-02	178.77	181.01	173.15	175.00	171.88	1,697,611
2022-04-29	185.21	190.00	178.15	178.69	175.50	2,316,266
2022-04-28	206.03	209.54	204.39	208.42	204.70	1,088,672
2022-04-27	206.34	208.24	202.96	203.61	199.98	515,722
2022-04-26	210.16	210.16	205.39	205.58	201.92	801,178
2022-04-25	206.29	211.28	205.94	211.17	207.41	655,860
2022-04-22	212.07	212.24	205.65	205.85	202.18	592,836
2022-04-21	219.87	220.80	211.81	212.55	208.76	519,236
2022-04-20	220.00	220.85	218.75	219.43	215.52	428,915
2022-04-19	212.72	218.61	212.16	218.28	214.39	356,891
2022-04-18	215.35	216.10	211.13	213.32	209.52	414,614
2022-04-14	215.57	216.34	213.59	215.40	211.56	590,095
2022-04-13	213.85	215.78	213.34	215.33	211.49	362,866
2022-04-12	216.74	217.47	213.14	213.34	209.54	377,491
2022-04-11	217.31	218.07	213.60	213.85	210.04	469,487
2022-04-08	219.82	221.80	217.98	218.78	214.88	454,317
2022-04-07	218.93	222.23	218.40	220.70	216.77	433,459
2022-04-06	221.71	222.65	217.46	220.00	216.08	628,699
2022-04-05	226.90	228.35	222.72	223.40	219.42	516,663

← NewerPage 19 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.