Verisign Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-30	194.98	196.99	194.53	195.92	192.43	447,661
2019-05-29	193.65	195.28	192.50	194.52	191.05	463,462
2019-05-28	195.60	198.19	194.37	194.78	191.31	662,282
2019-05-24	195.96	196.60	193.86	194.73	191.26	506,583
2019-05-23	196.16	197.23	192.92	194.63	191.16	548,051
2019-05-22	195.38	198.50	195.38	197.69	194.17	672,955
2019-05-21	195.49	196.83	195.12	195.56	192.07	343,903
2019-05-20	193.23	195.79	192.29	194.16	190.70	412,447
2019-05-17	195.59	197.50	195.16	195.30	191.82	349,171
2019-05-16	194.47	199.41	194.47	196.83	193.32	611,622
2019-05-15	189.81	194.51	189.52	193.88	190.42	408,727
2019-05-14	189.73	193.07	189.30	191.25	187.84	583,888
2019-05-13	189.03	192.51	187.02	189.21	185.84	459,947
2019-05-10	192.91	195.00	190.53	194.64	191.17	604,092
2019-05-09	190.99	193.97	189.13	193.73	190.28	506,587
2019-05-08	192.47	194.22	191.61	193.15	189.71	669,596
2019-05-07	195.25	196.36	191.59	193.18	189.74	805,234
2019-05-06	193.52	197.49	192.13	197.13	193.62	431,067
2019-05-03	195.62	197.44	195.11	196.95	193.44	415,120
2019-05-02	194.03	196.03	193.45	194.98	191.50	719,058
2019-05-01	197.86	198.28	194.32	194.44	190.97	466,979
2019-04-30	197.00	199.15	196.12	197.45	193.93	922,471
2019-04-29	199.55	201.00	197.34	197.47	193.95	560,816
2019-04-26	194.40	203.28	191.00	199.86	196.30	1,096,892
2019-04-25	188.71	190.32	187.65	189.18	185.81	855,433
2019-04-24	189.10	190.50	188.24	189.36	185.98	366,242
2019-04-23	187.44	190.18	187.06	189.29	185.92	592,964
2019-04-22	186.27	187.67	186.13	187.04	183.71	475,788
2019-04-18	187.45	187.45	184.68	186.65	183.32	485,151
2019-04-17	189.38	189.38	186.07	186.30	182.98	403,729
2019-04-16	189.38	189.80	188.40	188.80	185.43	349,089
2019-04-15	190.80	191.20	188.90	189.05	185.68	478,356
2019-04-12	189.94	190.50	188.97	189.60	186.22	417,859
2019-04-11	189.58	190.48	188.17	189.53	186.15	1,070,711
2019-04-10	189.07	190.29	188.14	188.97	185.60	1,035,213
2019-04-09	188.93	190.25	188.33	189.02	185.65	706,003
2019-04-08	189.01	189.87	187.27	189.77	186.39	550,727
2019-04-05	186.57	189.60	186.43	189.24	185.87	625,111
2019-04-04	188.66	188.66	184.32	186.13	182.81	313,575
2019-04-03	187.63	189.55	187.21	188.09	184.74	437,537
2019-04-02	185.94	187.32	185.01	186.88	183.55	449,547
2019-04-01	183.04	186.12	182.11	185.96	182.64	630,455
2019-03-29	182.31	182.77	181.26	181.56	178.32	732,623
2019-03-28	180.45	181.54	179.54	181.04	177.81	371,106
2019-03-27	183.00	183.31	178.37	180.18	176.97	447,801
2019-03-26	182.59	183.43	181.95	182.97	179.71	408,425
2019-03-25	181.03	182.20	179.60	181.27	178.04	492,793
2019-03-22	184.33	185.39	181.49	181.67	178.43	432,011
2019-03-21	181.51	185.75	181.50	185.38	182.08	502,257
2019-03-20	182.08	183.40	181.21	181.85	178.61	703,041
2019-03-19	181.81	182.97	180.41	182.30	179.05	1,032,879
2019-03-18	181.63	182.68	179.43	180.91	177.69	489,287
2019-03-15	181.52	183.43	180.86	181.62	178.38	1,226,009
2019-03-14	180.86	181.56	180.00	181.43	178.20	712,847
2019-03-13	181.06	182.41	180.09	180.48	177.26	595,578
2019-03-12	179.85	181.25	178.44	180.50	177.28	608,777
2019-03-11	178.29	179.70	177.75	179.07	175.88	397,098
2019-03-08	175.57	177.81	173.84	177.73	174.56	411,950
2019-03-07	176.75	178.08	175.96	177.49	174.33	581,323
2019-03-06	177.60	178.84	176.47	176.74	173.59	576,152

← NewerPage 32 of 79 · 4,732 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.