Verisign Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	204.98	205.59	204.07	204.67	201.02	373,351
2021-10-11	204.93	206.63	204.43	204.83	201.18	378,643
2021-10-08	209.98	210.96	205.75	205.94	202.27	389,160
2021-10-07	209.67	212.81	209.24	209.63	205.89	374,908
2021-10-06	205.03	208.59	204.95	208.19	204.48	600,349
2021-10-05	205.74	208.35	204.94	206.63	202.95	328,450
2021-10-04	205.39	205.75	204.30	205.35	201.69	632,127
2021-10-01	206.17	208.39	204.23	206.68	203.00	344,684
2021-09-30	206.97	207.46	204.43	205.01	201.36	435,724
2021-09-29	206.25	207.08	204.94	205.73	202.06	345,753
2021-09-28	211.49	212.07	205.13	205.66	201.99	582,003
2021-09-27	216.31	216.39	213.70	213.90	210.09	440,147
2021-09-24	215.54	217.83	215.54	217.77	213.89	363,109
2021-09-23	214.67	217.70	214.45	216.48	212.62	341,032
2021-09-22	213.32	216.76	212.48	214.87	211.04	357,009
2021-09-21	214.60	216.15	212.99	213.72	209.91	404,493
2021-09-20	217.65	219.21	211.92	214.08	210.26	530,389
2021-09-17	224.37	224.52	217.50	218.77	214.87	1,188,346
2021-09-16	224.31	225.24	223.25	224.73	220.72	376,469
2021-09-15	222.19	224.96	221.44	224.27	220.27	395,966
2021-09-14	221.08	222.83	219.58	221.95	217.99	462,867
2021-09-13	222.68	223.73	220.05	221.08	217.14	413,735
2021-09-10	222.67	223.49	220.35	221.17	217.23	424,930
2021-09-09	223.43	224.87	221.50	221.90	217.94	390,909
2021-09-08	221.00	223.28	219.73	222.72	218.75	384,858
2021-09-07	220.40	220.94	218.29	220.25	216.32	280,329
2021-09-03	219.96	222.09	219.52	220.23	216.30	346,988
2021-09-02	218.92	220.77	217.49	220.50	216.57	395,947
2021-09-01	216.80	219.84	216.58	218.51	214.61	467,352
2021-08-31	216.67	217.07	214.99	216.26	212.40	524,316
2021-08-30	215.13	217.01	214.88	216.15	212.30	287,197
2021-08-27	212.47	215.10	212.03	214.66	210.83	342,647
2021-08-26	211.18	213.22	210.93	212.73	208.94	360,677
2021-08-25	213.86	213.98	211.30	211.96	208.18	351,270
2021-08-24	215.13	215.72	213.01	213.36	209.56	318,351
2021-08-23	213.52	215.38	211.98	214.69	210.86	438,439
2021-08-20	212.45	214.13	211.20	213.04	209.24	528,450
2021-08-19	208.62	212.49	208.18	211.84	208.06	520,504
2021-08-18	210.71	211.16	208.59	208.71	204.99	519,594
2021-08-17	210.63	212.19	208.73	211.55	207.78	344,074
2021-08-16	209.02	210.67	207.65	210.60	206.85	491,199
2021-08-13	209.83	210.41	208.71	209.44	205.71	583,879
2021-08-12	212.00	212.35	209.93	210.30	206.55	288,547
2021-08-11	212.12	212.85	210.56	211.74	207.97	259,753
2021-08-10	214.48	214.75	211.43	211.96	208.18	290,519
2021-08-09	214.37	214.94	213.07	214.39	210.57	331,318
2021-08-06	214.12	214.99	211.59	213.91	210.10	460,588
2021-08-05	213.78	215.78	213.30	214.87	211.04	468,152
2021-08-04	215.28	215.84	211.62	213.88	210.07	305,359
2021-08-03	216.43	217.08	214.70	215.77	211.92	272,511
2021-08-02	217.34	217.98	214.68	216.44	212.58	311,879
2021-07-30	214.68	216.58	214.55	216.37	212.51	342,090
2021-07-29	215.76	219.25	215.61	216.04	212.19	373,124
2021-07-28	218.93	220.16	215.58	216.24	212.39	539,526
2021-07-27	223.28	223.74	217.88	219.17	215.26	552,005
2021-07-26	221.10	224.36	219.48	222.96	218.99	538,362
2021-07-23	224.73	225.72	216.52	222.54	218.57	1,355,714
2021-07-22	230.50	233.69	230.13	233.53	229.37	550,242
2021-07-21	229.21	230.20	227.10	230.13	226.03	357,167
2021-07-20	228.69	230.56	227.84	229.43	225.34	360,302

← NewerPage 22 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.