Verisign Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	207.40	210.77	207.40	209.81	206.07	529,542
2020-02-12	204.67	208.37	204.13	208.29	204.58	567,716
2020-02-11	206.31	206.31	204.36	204.46	200.82	801,637
2020-02-10	205.51	205.89	203.06	205.83	202.16	670,300
2020-02-07	209.00	211.83	202.87	205.07	201.41	1,154,728
2020-02-06	214.45	217.23	213.15	216.94	213.07	549,787
2020-02-05	215.75	216.22	211.80	213.26	209.46	556,445
2020-02-04	213.35	214.86	211.43	214.48	210.66	472,044
2020-02-03	208.63	211.18	208.63	210.56	206.81	360,116
2020-01-31	212.91	213.57	207.93	208.14	204.43	642,662
2020-01-30	209.99	213.48	209.65	213.34	209.54	350,178
2020-01-29	211.64	212.59	209.77	212.13	208.35	430,961
2020-01-28	210.58	211.57	209.32	210.97	207.21	407,523
2020-01-27	209.27	210.93	208.06	209.77	206.03	373,747
2020-01-24	216.21	216.34	212.35	212.75	208.96	409,229
2020-01-23	214.66	215.07	213.59	215.02	211.19	298,695
2020-01-22	215.61	216.92	214.00	214.09	210.27	510,466
2020-01-21	213.39	215.80	213.05	214.44	210.62	613,181
2020-01-17	214.04	214.20	212.17	214.00	210.19	510,519
2020-01-16	213.51	214.04	211.98	213.54	209.73	365,903
2020-01-15	209.63	212.62	209.63	211.74	207.97	349,742
2020-01-14	211.22	211.57	209.00	209.37	205.64	656,184
2020-01-13	210.17	212.32	209.87	211.75	207.98	431,041
2020-01-10	210.00	210.30	207.89	209.12	205.39	656,811
2020-01-09	205.55	208.99	205.36	208.88	205.16	760,798
2020-01-08	203.23	206.63	201.22	204.15	200.51	705,212
2020-01-07	203.34	204.10	202.19	203.21	199.59	418,570
2020-01-06	199.99	202.89	198.59	202.74	199.13	615,847
2020-01-03	193.20	201.46	193.20	200.88	197.30	912,132
2020-01-02	194.91	197.20	194.20	196.73	193.22	369,358
2019-12-31	191.66	192.86	191.49	192.68	189.25	460,424
2019-12-30	194.05	194.05	190.74	192.33	188.90	310,459
2019-12-27	194.23	194.50	192.81	194.05	190.59	248,545
2019-12-26	193.29	194.52	193.12	193.71	190.26	256,134
2019-12-24	192.64	193.48	191.53	192.75	189.31	145,073
2019-12-23	192.97	193.74	191.70	192.43	189.00	435,905
2019-12-20	191.86	192.63	189.78	192.45	189.02	1,396,134
2019-12-19	190.34	191.15	189.55	190.20	186.81	698,864
2019-12-18	191.56	192.47	190.15	190.15	186.76	917,509
2019-12-17	192.78	193.31	190.58	190.93	187.53	732,014
2019-12-16	192.38	194.40	192.13	192.66	189.23	703,292
2019-12-13	189.01	191.96	188.33	191.49	188.08	509,998
2019-12-12	189.68	191.50	188.60	189.97	186.58	547,790
2019-12-11	188.99	190.33	188.07	189.92	186.53	463,576
2019-12-10	188.68	189.14	187.69	188.14	184.79	393,967
2019-12-09	188.50	190.67	188.27	188.56	185.20	591,425
2019-12-06	187.07	188.54	184.99	188.26	184.90	484,347
2019-12-05	186.88	186.88	184.11	185.57	182.26	604,846
2019-12-04	187.69	188.61	186.50	186.80	183.47	639,204
2019-12-03	182.24	187.33	182.24	186.53	183.20	1,045,098
2019-12-02	190.40	190.88	182.83	184.95	181.65	934,922
2019-11-29	191.74	191.74	190.12	190.74	187.34	422,735
2019-11-27	191.72	192.51	190.14	191.84	188.42	562,950
2019-11-26	189.01	193.39	188.68	191.67	188.25	1,167,522
2019-11-25	188.98	193.51	187.91	188.13	184.78	781,417
2019-11-22	189.44	189.44	186.72	188.44	185.08	381,485
2019-11-21	192.34	193.21	188.85	189.15	185.78	606,044
2019-11-20	192.61	194.90	191.19	192.50	189.07	754,930
2019-11-19	190.36	194.88	190.09	193.46	190.01	1,030,276
2019-11-18	186.00	189.56	186.00	189.56	186.18	609,109

← NewerPage 29 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.