Verisign Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	188.35	193.83	188.35	191.59	188.17	624,949
2020-10-28	195.81	196.87	188.67	189.83	186.45	892,875
2020-10-27	200.13	201.61	198.16	199.06	195.51	723,174
2020-10-26	198.73	199.83	197.15	198.58	195.04	1,000,992
2020-10-23	203.71	203.77	197.12	200.80	197.22	1,533,591
2020-10-22	206.02	209.04	203.75	207.86	204.15	650,537
2020-10-21	204.46	206.76	203.75	205.56	201.90	512,552
2020-10-20	204.06	206.27	203.00	203.96	200.32	387,065
2020-10-19	207.47	208.61	202.53	203.17	199.55	395,398
2020-10-16	208.56	210.75	207.19	207.34	203.64	351,463
2020-10-15	209.47	210.69	206.37	208.60	204.88	436,516
2020-10-14	215.69	217.64	211.43	212.14	208.36	464,686
2020-10-13	214.88	218.02	214.08	216.00	212.15	512,087
2020-10-12	212.22	216.24	210.53	214.15	210.33	503,751
2020-10-09	207.03	210.07	206.72	209.56	205.82	396,301
2020-10-08	204.45	206.43	204.18	205.47	201.81	325,591
2020-10-07	202.28	204.65	201.23	203.82	200.19	380,362
2020-10-06	203.30	206.41	201.17	202.09	198.49	587,723
2020-10-05	202.42	204.05	201.05	203.45	199.82	438,252
2020-10-02	203.45	205.03	200.85	202.16	198.56	419,249
2020-10-01	206.52	208.19	205.92	207.22	203.53	425,788
2020-09-30	205.03	207.36	203.60	204.85	201.20	638,539
2020-09-29	200.63	206.20	200.63	204.91	201.26	526,579
2020-09-28	208.33	208.33	202.71	204.72	201.07	601,629
2020-09-25	202.67	206.53	200.56	205.58	201.92	423,111
2020-09-24	199.79	204.42	198.96	202.01	198.41	526,620
2020-09-23	205.33	206.26	199.47	200.14	196.57	754,934
2020-09-22	204.19	205.85	201.44	205.29	201.63	680,529
2020-09-21	202.74	203.86	200.01	202.89	199.27	1,036,031
2020-09-18	204.15	206.59	202.88	204.68	201.03	1,597,297
2020-09-17	199.19	203.55	198.47	203.49	199.86	892,817
2020-09-16	205.74	207.52	202.76	202.99	199.37	649,419
2020-09-15	203.62	204.99	201.90	204.33	200.69	847,682
2020-09-14	200.58	203.25	200.23	202.00	198.40	686,960
2020-09-11	198.00	200.75	195.10	198.13	194.60	713,859
2020-09-10	200.19	200.86	195.00	198.00	194.47	830,984
2020-09-09	199.23	201.69	195.65	200.33	196.76	624,035
2020-09-08	199.09	199.50	194.95	196.81	193.30	925,296
2020-09-04	207.43	209.18	200.73	203.54	199.91	978,548
2020-09-03	220.08	220.13	205.96	207.78	204.08	1,200,233
2020-09-02	217.00	220.51	217.00	219.70	215.78	782,436
2020-09-01	215.37	215.94	213.03	215.78	211.93	647,841
2020-08-31	209.35	215.72	209.11	214.80	210.97	865,707
2020-08-28	207.89	208.56	206.13	208.14	204.43	386,568
2020-08-27	209.97	209.97	207.13	207.87	204.16	396,700
2020-08-26	206.84	209.38	205.95	208.51	204.79	634,646
2020-08-25	205.89	207.99	205.42	205.70	202.03	515,196
2020-08-24	205.93	208.00	205.67	207.30	203.60	467,756
2020-08-21	207.37	207.55	205.35	206.73	203.04	1,356,122
2020-08-20	202.80	208.74	202.80	208.16	204.45	1,009,104
2020-08-19	207.47	207.98	205.66	206.15	202.48	734,725
2020-08-18	207.87	208.95	206.58	206.99	203.30	535,001
2020-08-17	207.82	209.14	206.36	206.75	203.06	490,983
2020-08-14	210.93	211.19	206.52	207.29	203.59	470,178
2020-08-13	205.22	211.73	205.22	210.30	206.55	638,371
2020-08-12	202.14	205.47	202.05	205.22	201.56	608,507
2020-08-11	206.83	206.86	201.51	201.80	198.20	584,298
2020-08-10	210.00	210.00	205.09	206.30	202.62	497,522
2020-08-07	211.31	212.19	208.82	210.40	206.65	408,997
2020-08-06	211.47	213.70	208.87	211.80	208.02	548,837

← NewerPage 26 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.