Verisign Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-20	228.69	230.56	227.84	229.43	225.34	360,302
2021-07-19	229.88	230.58	227.60	228.55	224.48	425,409
2021-07-16	229.86	231.98	229.06	229.74	225.64	354,470
2021-07-15	231.19	231.36	228.49	229.21	225.12	315,051
2021-07-14	228.93	230.88	228.82	230.64	226.53	528,009
2021-07-13	229.01	229.76	227.40	228.49	224.42	434,859
2021-07-12	233.70	234.56	228.82	229.16	225.07	349,201
2021-07-09	231.19	233.16	229.21	233.03	228.88	368,144
2021-07-08	231.15	234.12	229.87	231.81	227.68	428,244
2021-07-07	232.80	232.87	230.05	232.83	228.68	338,090
2021-07-06	231.33	233.07	230.03	231.47	227.34	450,184
2021-07-02	230.94	232.12	229.90	231.33	227.21	515,316
2021-07-01	227.60	229.90	227.60	229.19	225.10	348,196
2021-06-30	229.79	230.83	226.99	227.69	223.63	449,498
2021-06-29	227.17	230.00	226.29	229.78	225.68	565,562
2021-06-28	228.55	231.43	228.39	228.69	224.61	542,017
2021-06-25	230.05	230.09	226.04	227.73	223.67	2,239,293
2021-06-24	227.17	229.94	227.16	229.43	225.34	549,398
2021-06-23	227.20	227.49	225.14	226.31	222.28	427,082
2021-06-22	224.98	227.13	224.29	226.85	222.81	427,035
2021-06-21	223.71	225.74	221.89	224.74	220.73	511,261
2021-06-18	223.08	224.67	221.40	223.17	219.19	1,141,287
2021-06-17	218.35	223.62	217.70	223.26	219.28	552,882
2021-06-16	221.90	222.05	216.38	218.80	214.90	512,487
2021-06-15	220.89	221.68	218.91	220.78	216.84	547,741
2021-06-14	220.44	220.44	217.75	220.17	216.25	607,176
2021-06-11	221.09	222.16	219.71	221.00	217.06	480,035
2021-06-10	218.50	221.10	217.78	220.97	217.03	550,174
2021-06-09	219.63	220.11	217.81	217.81	213.93	388,172
2021-06-08	219.39	220.54	218.20	218.79	214.89	422,283
2021-06-07	218.75	219.74	217.03	218.93	215.03	476,314
2021-06-04	217.66	220.07	216.65	219.26	215.35	365,485
2021-06-03	215.17	216.62	214.04	216.00	212.15	438,203
2021-06-02	217.76	219.51	216.59	216.95	213.08	401,414
2021-06-01	220.63	221.12	215.85	217.08	213.21	422,623
2021-05-28	221.30	222.73	219.63	219.92	216.00	561,879
2021-05-27	223.07	223.07	219.96	220.40	216.47	654,445
2021-05-26	224.49	225.57	222.97	223.61	219.62	420,843
2021-05-25	225.43	226.18	223.63	224.50	220.50	476,311
2021-05-24	223.31	226.14	222.58	224.50	220.50	558,625
2021-05-21	221.65	224.78	220.16	221.39	217.44	524,562
2021-05-20	218.76	223.42	218.68	222.95	218.98	559,694
2021-05-19	215.70	218.08	214.89	218.02	214.13	468,440
2021-05-18	219.63	220.19	217.82	217.92	214.04	355,280
2021-05-17	220.34	220.70	218.13	219.66	215.74	318,134
2021-05-14	220.29	221.69	218.34	220.92	216.98	406,268
2021-05-13	220.79	221.57	218.38	219.25	215.34	556,382
2021-05-12	217.35	220.32	217.35	218.55	214.65	541,672
2021-05-11	220.57	223.42	220.00	221.46	217.51	534,988
2021-05-10	222.77	223.53	221.02	221.89	217.93	468,737
2021-05-07	221.67	224.96	221.63	222.89	218.92	477,465
2021-05-06	218.43	223.61	217.56	223.24	219.26	608,649
2021-05-05	220.21	222.26	218.11	218.40	214.51	429,112
2021-05-04	218.98	221.35	218.31	219.22	215.31	573,210
2021-05-03	219.80	222.49	218.43	221.25	217.31	616,935
2021-04-30	216.05	219.68	216.05	218.77	214.87	614,271
2021-04-29	219.60	221.15	218.19	219.62	215.70	480,562
2021-04-28	220.00	221.15	217.71	218.15	214.26	470,664
2021-04-27	216.00	220.51	214.43	220.05	216.13	731,849
2021-04-26	211.16	217.35	211.16	216.66	212.80	832,986

← NewerPage 23 of 79 · 4,731 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.