Verisign Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	188.65	188.65	186.08	186.81	183.48	566,149
2019-11-14	185.95	187.54	184.39	187.25	183.91	380,463
2019-11-13	184.28	186.29	184.28	185.96	182.64	619,495
2019-11-12	185.54	186.06	184.00	184.39	181.10	425,947
2019-11-11	182.75	186.76	182.72	185.74	182.43	462,999
2019-11-08	185.09	186.43	183.18	183.79	180.51	599,453
2019-11-07	186.85	188.85	185.00	185.89	182.58	937,665
2019-11-06	186.96	187.78	185.04	185.66	182.35	628,022
2019-11-05	186.87	188.04	183.75	186.56	183.23	691,466
2019-11-04	189.83	190.08	186.36	186.60	183.27	573,791
2019-11-01	191.35	191.75	187.40	188.07	184.72	651,314
2019-10-31	191.77	191.95	189.03	190.02	186.63	590,803
2019-10-30	190.20	191.88	189.27	191.71	188.29	538,169
2019-10-29	190.57	190.95	188.60	189.45	186.07	565,699
2019-10-28	190.07	194.68	190.07	190.92	187.52	531,775
2019-10-25	198.57	198.57	188.22	190.16	186.77	1,152,704
2019-10-24	182.60	186.55	181.06	185.73	182.42	527,708
2019-10-23	181.14	183.36	181.14	182.76	179.50	357,105
2019-10-22	187.43	188.51	181.28	181.61	178.37	515,963
2019-10-21	186.68	188.20	185.55	187.44	184.10	390,822
2019-10-18	186.78	186.78	184.72	185.51	182.20	940,783
2019-10-17	185.57	187.10	184.87	186.55	183.22	473,748
2019-10-16	186.56	186.56	184.06	185.34	182.04	399,599
2019-10-15	185.53	187.60	181.26	186.66	183.33	362,313
2019-10-14	185.86	187.08	184.84	185.75	182.44	408,590
2019-10-11	187.41	188.75	186.00	186.49	183.17	511,884
2019-10-10	184.02	185.92	182.35	185.55	182.24	487,606
2019-10-09	182.74	184.84	182.30	184.03	180.75	480,339
2019-10-08	182.14	183.59	179.79	180.96	177.73	753,513
2019-10-07	184.35	184.89	183.11	183.44	180.17	646,519
2019-10-04	181.82	184.80	181.51	184.34	181.05	560,316
2019-10-03	177.87	181.79	177.03	181.41	178.18	1,046,314
2019-10-02	182.59	182.83	177.33	177.95	174.78	870,854
2019-10-01	187.58	189.00	183.79	183.95	180.67	744,127
2019-09-30	187.84	189.96	186.95	188.63	185.27	601,821
2019-09-27	192.01	193.20	185.96	187.25	183.91	521,288
2019-09-26	189.38	192.00	189.14	191.19	187.78	483,704
2019-09-25	186.12	190.93	185.39	189.93	186.54	562,638
2019-09-24	190.70	191.49	186.09	186.78	183.45	547,258
2019-09-23	189.65	190.62	188.51	189.82	186.44	439,923
2019-09-20	190.53	192.63	189.67	190.69	187.29	837,380
2019-09-19	190.70	192.75	190.47	191.09	187.68	684,307
2019-09-18	190.48	191.00	187.30	189.90	186.51	795,040
2019-09-17	189.18	191.42	188.53	191.20	187.79	744,156
2019-09-16	187.99	190.14	186.28	189.55	186.17	761,349
2019-09-13	190.80	191.91	188.14	188.74	185.38	1,028,715
2019-09-12	191.08	194.66	190.58	191.18	187.77	746,589
2019-09-11	196.28	196.64	190.16	190.75	187.35	1,139,619
2019-09-10	200.43	200.43	194.90	196.71	193.20	675,165
2019-09-09	208.02	208.12	200.46	201.88	198.28	582,779
2019-09-06	207.92	209.75	206.25	207.57	203.87	431,913
2019-09-05	205.00	206.83	204.11	206.58	202.90	655,721
2019-09-04	202.66	203.87	201.99	203.53	199.90	579,624
2019-09-03	202.55	204.52	200.26	202.15	198.55	537,255
2019-08-30	206.79	206.95	202.99	203.85	200.22	530,249
2019-08-29	206.06	207.93	205.82	205.96	202.29	318,449
2019-08-28	202.69	204.71	201.25	203.78	200.15	293,679
2019-08-27	204.69	206.00	202.09	203.79	200.16	525,527
2019-08-26	202.38	203.68	201.60	202.99	199.37	378,775
2019-08-23	204.37	207.14	199.55	200.52	196.95	517,993

← NewerPage 30 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.