Verisign Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	195.70	196.30	193.21	194.58	191.11	748,720
2021-01-26	192.03	196.18	190.88	196.05	192.56	766,927
2021-01-25	195.39	196.46	191.31	192.00	188.58	552,159
2021-01-22	196.97	197.88	194.64	194.75	191.28	448,267
2021-01-21	199.79	200.40	196.93	197.14	193.63	433,601
2021-01-20	197.60	201.56	197.55	199.94	196.38	547,948
2021-01-19	196.12	197.53	194.59	197.08	193.57	670,160
2021-01-15	195.13	196.66	193.53	195.27	191.79	536,730
2021-01-14	199.50	200.03	194.69	195.70	192.21	493,874
2021-01-13	199.33	201.08	197.83	199.40	195.85	564,841
2021-01-12	198.50	199.50	195.91	198.58	195.04	530,181
2021-01-11	202.01	202.25	198.94	199.15	195.60	424,224
2021-01-08	200.93	202.88	200.47	202.44	198.83	834,633
2021-01-07	200.40	200.76	197.24	200.00	196.43	960,113
2021-01-06	203.69	204.79	199.16	199.51	195.95	945,198
2021-01-05	211.81	212.97	206.00	206.50	202.82	755,127
2021-01-04	216.92	217.81	210.52	213.58	209.77	702,292
2020-12-31	214.84	216.69	213.38	216.40	212.54	311,142
2020-12-30	216.73	217.15	214.38	214.50	210.68	248,502
2020-12-29	218.14	218.86	214.94	215.63	211.79	287,091
2020-12-28	216.27	217.20	215.04	216.80	212.94	296,622
2020-12-24	215.23	215.23	213.13	214.59	210.76	139,897
2020-12-23	215.93	217.35	213.98	214.01	210.19	288,325
2020-12-22	214.83	216.79	213.30	216.34	212.48	433,979
2020-12-21	215.20	216.49	210.53	214.89	211.06	522,358
2020-12-18	218.97	219.53	216.51	217.82	213.94	1,595,986
2020-12-17	216.57	218.43	215.83	217.93	214.05	607,923
2020-12-16	214.14	216.11	212.95	215.48	211.64	516,074
2020-12-15	213.72	214.21	211.88	213.51	209.70	462,533
2020-12-14	209.75	214.83	209.07	212.11	208.33	724,394
2020-12-11	206.62	210.14	205.20	209.99	206.25	610,516
2020-12-10	204.06	208.63	202.05	207.75	204.05	460,525
2020-12-09	210.85	210.85	203.64	204.41	200.77	653,345
2020-12-08	206.02	207.73	203.94	206.92	203.23	751,063
2020-12-07	203.36	205.90	203.36	205.26	201.60	961,157
2020-12-04	201.32	204.54	200.87	203.99	200.35	554,695
2020-12-03	199.59	202.19	198.94	200.81	197.23	1,022,694
2020-12-02	200.45	202.14	199.72	200.24	196.67	535,481
2020-12-01	201.00	202.14	199.63	200.75	197.17	464,573
2020-11-30	199.73	201.07	196.58	200.72	197.14	1,024,491
2020-11-27	199.24	200.90	197.58	200.52	196.95	661,430
2020-11-25	198.51	199.75	197.50	198.72	195.18	741,222
2020-11-24	196.50	197.93	194.05	197.46	193.94	655,187
2020-11-23	197.30	197.49	194.18	196.57	193.07	965,844
2020-11-20	196.40	198.67	195.12	196.44	192.94	573,186
2020-11-19	193.68	198.55	191.74	197.44	193.92	532,733
2020-11-18	194.51	195.94	193.06	194.26	190.80	583,236
2020-11-17	194.10	196.43	193.68	194.51	191.04	381,960
2020-11-16	197.77	198.60	194.11	194.88	191.41	593,481
2020-11-13	199.67	200.95	197.03	198.51	194.97	419,392
2020-11-12	202.69	203.71	197.59	198.97	195.42	417,131
2020-11-11	201.59	204.75	200.57	201.90	198.30	583,649
2020-11-10	200.00	201.50	196.63	199.98	196.42	861,292
2020-11-09	207.50	211.84	203.42	203.46	199.83	728,593
2020-11-06	208.63	208.63	205.43	206.67	202.99	505,224
2020-11-05	207.23	209.11	205.80	208.32	204.61	684,400
2020-11-04	197.87	204.12	197.13	203.39	199.76	740,998
2020-11-03	191.52	194.66	190.28	191.51	188.10	599,497
2020-11-02	193.26	193.67	187.83	189.20	185.83	567,732
2020-10-30	189.85	192.14	189.37	190.70	187.30	565,020

← NewerPage 25 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.