Verisign Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	267.39	271.97	264.36	267.90	266.41	916,725
2026-04-24	276.53	276.95	253.51	269.20	267.70	1,713,812
2026-04-23	269.70	277.20	265.77	276.95	275.41	1,036,820
2026-04-22	270.66	271.35	267.81	269.83	268.33	747,663
2026-04-21	275.81	276.29	266.20	269.78	268.28	1,121,713
2026-04-20	274.24	278.69	273.27	275.81	274.27	621,289
2026-04-17	274.79	276.13	272.47	274.05	272.52	805,446
2026-04-16	275.27	278.19	273.03	273.85	272.32	761,805
2026-04-15	268.66	276.76	268.10	275.26	273.73	1,054,344
2026-04-14	270.06	272.00	264.24	268.34	266.84	1,007,633
2026-04-13	262.03	271.69	261.55	271.44	269.93	861,669
2026-04-10	269.85	270.10	258.78	259.78	258.33	855,232
2026-04-09	271.69	272.31	267.67	269.88	268.38	736,500
2026-04-08	271.33	273.14	266.91	270.90	269.39	853,410
2026-04-07	274.00	282.53	273.40	274.75	273.22	1,332,801
2026-04-06	259.41	274.92	258.91	274.51	272.98	1,062,776
2026-04-02	254.33	260.48	251.73	259.85	258.40	1,086,922
2026-04-01	248.19	252.00	245.48	250.77	249.37	762,378
2026-03-31	250.57	252.40	246.53	248.36	246.98	1,095,755
2026-03-30	250.48	253.86	248.40	249.67	248.28	821,163
2026-03-27	249.61	249.61	245.75	247.48	246.10	714,574
2026-03-26	251.72	255.00	249.02	250.80	249.40	823,320
2026-03-25	245.61	252.48	242.66	251.70	250.30	1,297,589
2026-03-24	241.67	243.60	239.50	241.14	239.80	626,815
2026-03-23	240.30	243.00	238.21	240.92	239.58	546,879
2026-03-20	239.36	241.52	237.00	240.78	239.44	1,905,137
2026-03-19	239.97	244.49	238.32	239.65	238.31	653,731
2026-03-18	239.87	242.30	238.02	238.89	237.56	634,774
2026-03-17	241.02	245.67	240.68	242.15	240.80	520,823
2026-03-16	238.79	241.40	238.35	241.26	239.92	474,248
2026-03-13	235.98	238.96	234.20	238.60	237.27	478,094
2026-03-12	236.75	240.46	235.02	235.15	233.84	788,355
2026-03-11	238.77	240.82	234.28	235.73	234.42	500,434
2026-03-10	240.62	242.38	236.08	238.61	237.28	579,529
2026-03-09	242.75	243.59	239.08	242.38	241.03	663,403
2026-03-06	238.77	243.91	234.94	243.78	242.42	552,993
2026-03-05	238.22	241.86	236.23	238.70	237.37	984,838
2026-03-04	233.53	239.00	232.84	238.83	237.50	673,779
2026-03-03	225.34	235.99	225.34	235.42	234.11	903,420
2026-03-02	226.20	230.79	225.36	228.05	226.78	721,930
2026-02-27	223.60	228.26	222.20	227.94	226.67	1,161,435
2026-02-26	215.25	225.84	215.00	225.29	224.03	948,563
2026-02-25	212.65	214.72	209.68	214.50	213.30	797,221
2026-02-24	210.74	214.97	209.54	213.45	212.26	701,600
2026-02-23	214.02	214.02	210.21	211.49	210.31	1,081,509
2026-02-20	216.34	219.55	214.68	215.91	214.71	504,147
2026-02-19	217.30	218.77	214.35	216.62	215.41	720,051
2026-02-18	216.25	219.42	214.13	218.55	216.53	703,885
2026-02-17	219.09	221.93	212.84	216.25	214.25	619,382
2026-02-13	216.68	220.48	214.92	219.03	217.00	760,848
2026-02-12	215.01	219.26	212.89	218.15	216.13	1,182,100
2026-02-11	220.13	220.73	212.88	215.68	213.68	696,091
2026-02-10	219.24	220.61	216.70	220.08	218.04	911,000
2026-02-09	222.85	223.78	217.35	219.87	217.83	1,203,946
2026-02-06	244.60	248.65	208.86	224.17	222.09	2,561,591
2026-02-05	242.64	248.40	241.41	242.62	240.37	1,234,665
2026-02-04	242.76	246.87	240.16	240.97	238.74	1,265,388
2026-02-03	248.62	251.67	242.77	243.57	241.32	1,023,119
2026-02-02	244.01	251.92	243.45	251.00	248.68	729,651
2026-01-30	244.21	246.13	242.98	244.23	241.97	876,795

← NewerPage 3 of 5 · 250 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.