Verisign Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	210.42	213.70	208.16	212.15	208.37	465,126
2020-05-08	213.85	213.85	209.15	210.04	206.30	392,445
2020-05-07	215.58	215.90	210.94	211.78	208.00	447,676
2020-05-06	210.20	214.79	210.20	212.42	208.63	421,114
2020-05-05	209.31	213.17	208.47	210.55	206.80	477,165
2020-05-04	206.34	208.84	204.40	208.84	205.12	485,455
2020-05-01	206.18	208.60	202.54	205.02	201.37	630,189
2020-04-30	211.35	212.80	208.13	209.49	205.76	768,915
2020-04-29	214.19	214.77	208.92	211.39	207.62	1,140,565
2020-04-28	218.02	218.06	210.73	211.07	207.31	898,470
2020-04-27	213.48	216.48	213.00	214.23	210.41	593,213
2020-04-24	218.99	219.00	208.86	212.13	208.35	911,632
2020-04-23	215.00	217.60	212.20	213.00	209.20	946,974
2020-04-22	209.00	217.00	208.96	215.66	211.82	604,522
2020-04-21	207.99	209.59	203.26	206.75	203.06	635,456
2020-04-20	208.51	212.78	207.04	210.90	207.14	701,092
2020-04-17	208.65	210.27	204.55	209.93	206.19	633,184
2020-04-16	203.48	207.66	200.75	206.12	202.45	1,330,653
2020-04-15	201.47	203.51	198.50	201.30	197.71	499,176
2020-04-14	201.46	204.69	200.63	204.34	200.70	607,215
2020-04-13	194.54	199.15	193.00	199.00	195.45	716,701
2020-04-09	193.70	197.36	192.75	196.07	192.57	720,471
2020-04-08	191.38	194.77	189.78	193.20	189.76	574,578
2020-04-07	199.45	200.00	190.95	190.95	187.55	807,424
2020-04-06	191.83	196.74	186.77	195.85	192.36	1,263,480
2020-04-03	180.61	184.50	179.02	182.69	179.43	666,828
2020-04-02	171.72	183.04	171.72	181.80	178.56	671,293
2020-04-01	173.43	178.36	173.01	175.46	172.33	920,555
2020-03-31	184.60	190.90	178.89	180.09	176.88	1,121,824
2020-03-30	176.05	190.16	174.02	188.55	185.19	1,031,399
2020-03-27	171.91	178.93	169.27	173.91	170.81	795,480
2020-03-26	167.23	177.10	166.90	175.90	172.76	900,923
2020-03-25	165.75	172.71	164.97	166.97	163.99	825,275
2020-03-24	159.12	170.99	158.52	170.53	167.49	1,563,508
2020-03-23	159.96	159.96	148.77	151.17	148.48	1,209,965
2020-03-20	167.04	170.13	156.40	157.13	154.33	1,425,324
2020-03-19	162.45	170.63	153.10	164.60	161.67	872,147
2020-03-18	165.86	169.94	151.59	164.00	161.08	904,687
2020-03-17	164.41	177.21	153.45	176.19	173.05	1,163,159
2020-03-16	165.61	179.72	158.99	160.28	157.42	1,066,912
2020-03-13	173.93	182.69	166.29	182.62	179.36	1,016,595
2020-03-12	167.64	175.22	159.77	165.67	162.72	997,675
2020-03-11	180.54	182.69	174.97	178.03	174.86	771,253
2020-03-10	182.94	186.32	176.08	186.06	182.74	1,401,051
2020-03-09	181.05	185.75	176.29	176.81	173.66	1,023,628
2020-03-06	186.06	193.20	185.68	192.01	188.59	959,666
2020-03-05	193.69	196.72	190.01	192.31	188.88	732,898
2020-03-04	191.95	199.90	189.99	199.78	196.22	793,667
2020-03-03	194.69	198.79	188.30	189.05	185.68	966,204
2020-03-02	188.27	196.86	187.09	196.85	193.34	901,742
2020-02-28	185.10	190.43	183.84	189.75	186.37	1,284,292
2020-02-27	192.62	198.96	190.32	190.54	187.14	937,053
2020-02-26	195.56	200.39	195.56	195.85	192.36	960,146
2020-02-25	201.82	202.01	193.31	193.65	190.20	738,133
2020-02-24	203.20	204.00	198.70	200.41	196.84	783,491
2020-02-21	207.72	209.40	204.56	206.12	202.45	623,533
2020-02-20	210.27	210.95	205.68	209.06	205.33	878,184
2020-02-19	210.89	213.02	209.43	211.23	207.46	578,231
2020-02-18	209.40	210.61	208.11	210.48	206.73	360,866
2020-02-14	210.00	211.34	207.02	209.57	205.83	526,522

← NewerPage 28 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.