Verisign Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-23	210.05	214.49	210.05	211.47	207.70	766,806
2021-04-22	211.07	214.37	210.67	212.37	208.58	654,903
2021-04-21	208.87	211.74	208.87	211.11	207.35	527,234
2021-04-20	207.09	209.98	206.95	209.50	205.77	382,171
2021-04-19	208.04	209.40	206.76	207.26	203.57	399,370
2021-04-16	208.59	208.59	206.78	208.16	204.45	365,067
2021-04-15	204.91	208.78	204.91	208.32	204.61	409,880
2021-04-14	204.86	204.86	202.59	203.88	200.25	407,590
2021-04-13	204.44	206.29	203.02	205.19	201.53	516,742
2021-04-12	203.95	205.68	202.82	203.72	200.09	789,631
2021-04-09	205.89	206.13	203.92	205.30	201.64	760,420
2021-04-08	206.21	206.84	204.51	204.74	201.09	662,131
2021-04-07	205.57	206.62	204.23	204.37	200.73	411,318
2021-04-06	205.13	205.85	202.78	205.58	201.92	583,879
2021-04-05	202.40	206.76	202.01	206.18	202.50	562,592
2021-04-01	200.09	203.17	200.09	201.90	198.30	640,438
2021-03-31	195.81	200.23	195.67	198.76	195.22	697,610
2021-03-30	199.49	199.64	194.39	194.87	191.40	750,156
2021-03-29	199.17	201.38	198.31	201.18	197.59	904,478
2021-03-26	192.62	200.09	191.62	199.68	196.12	632,780
2021-03-25	195.76	195.76	191.81	193.38	189.93	512,822
2021-03-24	196.42	196.99	193.85	195.03	191.55	473,058
2021-03-23	195.70	197.45	194.38	196.26	192.76	488,051
2021-03-22	192.69	195.88	192.60	194.45	190.98	577,945
2021-03-19	189.34	192.96	187.94	192.05	188.63	1,303,586
2021-03-18	187.72	191.08	186.09	188.52	185.16	678,405
2021-03-17	190.00	190.89	186.69	190.74	187.34	1,227,884
2021-03-16	192.20	194.15	190.27	191.13	187.72	609,721
2021-03-15	187.08	190.56	187.07	190.37	186.98	456,617
2021-03-12	191.54	191.62	184.60	188.10	184.75	885,924
2021-03-11	191.14	194.11	190.00	192.02	188.60	913,867
2021-03-10	194.14	194.14	189.65	190.10	186.71	778,290
2021-03-09	190.87	193.15	190.60	191.99	188.57	670,414
2021-03-08	193.19	194.01	188.56	188.85	185.48	582,245
2021-03-05	190.65	194.93	188.23	193.77	190.32	678,602
2021-03-04	190.26	194.30	189.51	190.30	186.91	764,032
2021-03-03	192.71	195.34	190.21	190.48	187.08	595,010
2021-03-02	195.77	196.36	192.26	193.99	190.53	584,078
2021-03-01	195.58	196.69	194.25	195.80	192.31	577,132
2021-02-26	191.88	195.07	190.84	194.03	190.57	911,598
2021-02-25	193.18	195.52	190.00	190.36	186.97	687,084
2021-02-24	189.80	195.90	188.22	195.51	192.02	556,156
2021-02-23	192.93	195.78	187.62	192.06	188.64	788,520
2021-02-22	196.62	196.62	192.49	193.23	189.79	626,594
2021-02-19	200.56	202.02	196.94	197.95	194.42	643,066
2021-02-18	198.32	201.99	198.06	201.09	197.51	539,998
2021-02-17	197.29	202.66	196.61	199.11	195.56	674,661
2021-02-16	201.65	202.76	197.49	198.15	194.62	948,682
2021-02-12	208.88	209.13	195.56	202.39	198.78	1,370,290
2021-02-11	204.07	206.49	202.70	204.55	200.90	676,418
2021-02-10	202.47	203.99	200.86	203.15	199.53	582,128
2021-02-09	199.97	202.17	198.88	200.29	196.72	385,990
2021-02-08	200.03	201.85	198.58	200.52	196.95	387,595
2021-02-05	200.33	201.28	198.81	199.52	195.96	519,362
2021-02-04	199.75	201.13	198.68	199.31	195.76	610,762
2021-02-03	201.93	202.30	199.00	199.15	195.60	386,545
2021-02-02	199.11	204.06	199.02	202.46	198.85	538,426
2021-02-01	195.47	199.49	193.51	198.71	195.17	559,455
2021-01-29	194.89	195.72	192.79	194.07	190.61	769,086
2021-01-28	194.66	198.52	194.00	196.81	193.30	715,719

← NewerPage 24 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.