Verisign Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	226.08	228.80	225.89	226.55	222.51	465,786
2022-04-01	222.24	225.40	220.25	225.27	221.25	595,773
2022-03-31	222.89	225.96	222.13	222.46	218.49	641,975
2022-03-30	220.38	222.36	219.42	222.12	218.16	399,098
2022-03-29	221.74	223.19	219.14	221.30	217.35	611,090
2022-03-28	216.82	219.81	214.71	219.74	215.82	319,851
2022-03-25	215.72	216.54	211.57	215.75	211.90	445,930
2022-03-24	213.59	215.21	211.58	215.11	211.28	569,586
2022-03-23	216.84	217.25	211.34	211.83	208.05	524,565
2022-03-22	214.60	218.67	214.14	218.08	214.19	456,980
2022-03-21	217.95	219.02	212.42	214.92	211.09	747,413
2022-03-18	212.46	222.10	212.10	220.75	216.81	2,182,102
2022-03-17	207.11	212.69	206.14	212.66	208.87	809,218
2022-03-16	207.58	209.34	201.06	206.35	202.67	735,845
2022-03-15	200.83	204.44	199.18	204.39	200.75	820,866
2022-03-14	204.23	206.27	198.53	199.43	195.87	615,411
2022-03-11	210.84	210.84	203.88	204.16	200.52	438,066
2022-03-10	206.89	208.68	203.43	208.28	204.57	785,306
2022-03-09	210.54	210.91	206.41	209.59	205.85	813,669
2022-03-08	214.21	215.51	206.51	206.83	203.14	582,849
2022-03-07	216.64	218.75	214.81	214.85	211.02	573,324
2022-03-04	217.97	219.04	215.14	217.87	213.99	461,717
2022-03-03	220.49	220.49	217.59	218.73	214.83	435,330
2022-03-02	217.09	219.07	213.46	217.85	213.97	549,927
2022-03-01	213.38	218.35	213.32	216.04	212.19	655,359
2022-02-28	211.05	214.01	210.42	213.72	209.91	495,102
2022-02-25	210.61	214.43	209.12	214.19	210.37	583,049
2022-02-24	199.79	210.25	199.32	209.82	206.08	691,856
2022-02-23	207.31	208.31	202.59	202.94	199.32	545,487
2022-02-22	207.90	209.69	206.10	206.67	202.99	646,965
2022-02-18	208.25	210.91	207.90	208.22	204.51	475,774
2022-02-17	210.44	210.71	207.04	208.37	204.66	552,214
2022-02-16	214.39	214.64	210.05	212.25	208.47	497,065
2022-02-15	216.89	218.45	214.21	216.30	212.44	634,151
2022-02-14	214.68	215.40	211.69	213.56	209.75	640,475
2022-02-11	223.20	225.26	214.22	214.23	210.41	986,603
2022-02-10	215.22	217.36	211.79	212.72	208.93	725,654
2022-02-09	220.00	222.00	218.00	219.53	215.62	519,162
2022-02-08	213.43	217.63	213.43	216.82	212.95	420,331
2022-02-07	218.75	218.75	213.62	214.40	210.58	575,943
2022-02-04	217.46	220.64	215.10	218.43	214.54	574,659
2022-02-03	220.39	221.93	218.26	218.55	214.65	730,703
2022-02-02	218.09	224.44	217.94	223.48	219.50	783,770
2022-02-01	217.16	218.64	214.06	216.85	212.98	585,775
2022-01-31	211.58	217.91	211.52	217.18	213.31	717,914
2022-01-28	207.08	211.70	204.19	211.59	207.82	616,697
2022-01-27	210.66	215.71	205.88	207.44	203.74	511,699
2022-01-26	214.94	216.42	206.24	208.43	204.71	703,251
2022-01-25	217.01	217.31	210.27	212.75	208.96	828,891
2022-01-24	215.34	220.66	212.16	220.10	216.18	777,832
2022-01-21	216.08	220.72	215.72	217.14	213.27	710,997
2022-01-20	218.57	222.95	216.22	216.53	212.67	738,553
2022-01-19	220.75	222.63	216.85	217.24	213.37	549,757
2022-01-18	222.40	223.34	218.50	220.10	216.18	826,303
2022-01-14	227.90	229.23	224.87	226.48	222.44	892,072
2022-01-13	239.22	239.37	229.60	229.86	225.76	518,988
2022-01-12	237.15	238.62	235.45	238.25	234.00	749,894
2022-01-11	236.13	238.65	233.54	236.24	232.03	527,612
2022-01-10	235.73	237.72	232.98	236.60	232.38	430,392
2022-01-07	241.30	242.47	237.67	237.71	233.47	478,423

← NewerPage 20 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.