Verisign Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	243.40	245.93	241.10	241.82	237.51	658,725
2022-01-05	248.74	249.84	243.50	243.51	239.17	497,979
2022-01-04	252.07	253.10	249.19	250.43	245.97	546,480
2022-01-03	252.52	253.89	249.70	252.11	247.62	332,681
2021-12-31	254.00	255.88	250.37	253.82	249.30	345,506
2021-12-30	256.33	257.03	254.08	254.31	249.78	223,478
2021-12-29	253.64	256.57	253.29	255.93	251.37	325,907
2021-12-28	253.00	253.89	251.23	252.41	247.91	372,444
2021-12-27	250.38	252.23	249.73	252.00	247.51	291,458
2021-12-23	247.42	250.79	246.33	249.64	245.19	320,517
2021-12-22	244.35	247.00	244.03	246.73	242.33	448,361
2021-12-21	241.74	244.37	239.81	244.30	239.94	560,513
2021-12-20	239.79	244.44	238.57	241.20	236.90	740,591
2021-12-17	239.12	245.07	238.10	242.11	237.79	2,326,648
2021-12-16	242.72	242.90	237.26	239.92	235.64	797,300
2021-12-15	238.84	242.02	237.41	241.72	237.41	554,522
2021-12-14	241.65	242.19	233.32	238.07	233.83	745,705
2021-12-13	240.94	243.43	231.75	242.92	238.59	941,237
2021-12-10	242.68	244.88	240.56	244.70	240.34	516,296
2021-12-09	242.45	243.42	240.34	240.56	236.27	412,744
2021-12-08	245.15	246.17	240.76	242.93	238.60	599,174
2021-12-07	242.84	245.25	242.17	244.28	239.93	675,904
2021-12-06	239.34	241.40	238.06	240.04	235.76	926,663
2021-12-03	241.41	241.73	236.50	238.61	234.36	797,266
2021-12-02	238.48	242.00	236.88	240.73	236.44	828,711
2021-12-01	240.25	242.42	236.76	238.15	233.90	750,649
2021-11-30	245.13	246.16	238.80	239.91	235.63	2,866,813
2021-11-29	242.12	246.17	240.63	244.46	240.10	612,277
2021-11-26	244.93	248.11	239.76	241.02	236.72	509,746
2021-11-24	241.30	245.56	239.83	245.39	241.02	511,317
2021-11-23	240.13	242.56	239.06	241.90	237.59	725,770
2021-11-22	244.91	248.22	240.24	241.50	237.19	903,825
2021-11-19	241.89	246.10	240.85	245.70	241.32	684,716
2021-11-18	239.25	242.40	238.11	241.02	236.72	617,038
2021-11-17	240.04	242.25	239.19	239.50	235.23	510,771
2021-11-16	239.21	241.84	238.74	239.69	235.42	560,415
2021-11-15	236.56	239.40	236.00	239.21	234.95	459,620
2021-11-12	235.01	238.07	234.04	236.05	231.84	428,335
2021-11-11	232.28	233.57	231.34	233.14	228.98	378,809
2021-11-10	232.21	233.86	230.55	231.69	227.56	487,542
2021-11-09	232.19	235.61	231.84	233.58	229.42	633,442
2021-11-08	233.59	233.59	231.85	232.72	228.57	524,167
2021-11-05	231.52	233.77	231.52	232.66	228.51	560,322
2021-11-04	227.01	232.12	226.89	230.53	226.42	467,454
2021-11-03	225.34	226.46	223.65	226.09	222.06	527,361
2021-11-02	223.70	226.31	222.53	225.71	221.69	467,029
2021-11-01	222.22	223.08	219.41	223.07	219.09	519,865
2021-10-29	215.89	224.77	214.40	222.67	218.70	866,486
2021-10-28	211.99	212.69	208.31	210.71	206.95	738,908
2021-10-27	215.20	216.52	211.73	211.83	208.05	477,545
2021-10-26	220.96	221.00	215.34	215.71	211.86	537,273
2021-10-25	218.97	220.80	218.70	219.52	215.61	457,201
2021-10-22	216.25	219.04	215.98	218.75	214.85	343,272
2021-10-21	213.93	216.96	212.66	216.08	212.23	414,015
2021-10-20	215.46	216.87	214.11	214.24	210.42	472,717
2021-10-19	215.01	215.67	213.25	215.59	211.75	328,117
2021-10-18	213.83	216.38	213.47	214.41	210.59	367,898
2021-10-15	213.34	214.52	212.56	214.47	210.65	340,429
2021-10-14	212.14	214.70	210.94	213.23	209.43	367,557
2021-10-13	205.21	210.58	205.21	209.97	206.23	403,000

← NewerPage 21 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.