Verisign Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	215.00	215.75	211.14	212.16	208.38	597,544
2020-08-04	211.87	214.72	211.34	214.38	210.56	841,731
2020-08-03	211.63	213.51	211.14	212.05	208.27	405,093
2020-07-31	209.19	211.73	208.18	211.68	207.91	548,303
2020-07-30	205.19	208.99	204.45	208.48	204.76	537,140
2020-07-29	206.83	211.15	206.83	208.73	205.01	541,676
2020-07-28	209.47	210.40	206.19	206.42	202.74	599,302
2020-07-27	208.26	210.85	207.18	209.79	206.05	585,501
2020-07-24	207.10	213.00	204.58	208.53	204.81	1,716,216
2020-07-23	206.12	210.41	204.89	205.48	201.82	953,174
2020-07-22	206.19	207.25	204.70	205.81	202.14	553,093
2020-07-21	208.10	208.78	204.23	205.01	201.36	781,875
2020-07-20	200.00	208.63	199.45	207.66	203.96	769,941
2020-07-17	199.43	201.37	198.00	199.70	196.14	801,739
2020-07-16	198.00	198.96	197.48	198.39	194.85	707,070
2020-07-15	199.99	201.31	198.53	199.19	195.64	649,034
2020-07-14	199.22	200.95	196.34	198.65	195.11	1,014,716
2020-07-13	211.19	211.19	200.70	201.00	197.42	710,191
2020-07-10	211.78	212.32	209.48	209.99	206.25	459,036
2020-07-09	210.92	213.62	209.60	212.50	208.71	524,472
2020-07-08	211.95	213.04	208.84	210.80	207.04	463,216
2020-07-07	211.11	216.66	210.76	211.11	207.35	468,250
2020-07-06	213.68	216.01	211.62	212.20	208.42	649,573
2020-07-02	209.95	213.79	209.49	210.81	207.05	507,236
2020-07-01	206.13	211.49	205.93	210.48	206.73	386,588
2020-06-30	203.39	207.98	203.32	206.83	203.14	502,864
2020-06-29	205.10	205.61	200.39	204.10	200.46	554,726
2020-06-26	204.71	207.43	201.58	203.64	200.01	889,474
2020-06-25	202.40	205.48	197.76	205.11	201.45	504,947
2020-06-24	205.43	208.32	201.58	202.73	199.12	559,217
2020-06-23	207.89	209.35	206.14	207.19	203.50	728,098
2020-06-22	205.15	206.73	204.13	205.75	202.08	661,803
2020-06-19	209.05	210.60	204.18	205.26	201.60	1,391,122
2020-06-18	209.28	209.28	206.06	207.23	203.54	422,166
2020-06-17	208.55	210.39	207.80	209.00	205.27	580,752
2020-06-16	209.82	210.13	205.40	207.40	203.70	396,773
2020-06-15	201.79	207.11	200.45	205.85	202.18	502,836
2020-06-12	207.32	208.87	200.96	204.17	200.53	576,518
2020-06-11	211.48	213.33	203.97	204.16	200.52	725,733
2020-06-10	214.16	216.14	212.43	213.15	209.35	797,524
2020-06-09	214.98	215.16	212.76	213.43	209.63	699,244
2020-06-08	208.12	214.48	205.80	214.45	210.63	678,466
2020-06-05	208.20	213.49	204.27	211.28	207.51	723,232
2020-06-04	213.30	214.69	207.64	210.23	206.48	792,535
2020-06-03	218.86	219.12	211.88	213.96	210.15	435,329
2020-06-02	220.91	221.30	214.50	217.39	213.51	725,326
2020-06-01	218.03	220.76	215.92	219.03	215.13	808,512
2020-05-29	214.78	219.56	211.79	219.01	215.11	1,089,179
2020-05-28	209.76	214.86	208.76	212.78	208.99	447,544
2020-05-27	207.90	210.21	205.12	209.98	206.24	637,512
2020-05-26	217.28	217.28	207.91	208.22	204.51	630,343
2020-05-22	210.00	214.29	209.45	213.72	209.91	433,422
2020-05-21	215.66	216.66	210.58	211.06	207.30	518,863
2020-05-20	214.00	216.55	213.79	215.81	211.96	577,506
2020-05-19	217.45	219.40	211.46	212.41	208.62	589,808
2020-05-18	217.82	219.90	216.24	217.08	213.21	880,527
2020-05-15	212.85	217.50	210.89	217.25	213.38	707,948
2020-05-14	209.38	215.43	208.98	214.96	211.13	752,840
2020-05-13	208.62	212.35	206.67	212.09	208.31	833,205
2020-05-12	211.71	213.32	208.62	208.86	205.14	467,302

← NewerPage 27 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.