Verisign Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-10	158.69	161.96	158.09	161.56	158.68	783,132
2018-09-07	157.11	159.27	156.79	157.80	154.99	818,084
2018-09-06	156.57	158.39	156.01	158.14	155.32	480,879
2018-09-05	158.37	158.88	154.30	156.38	153.59	591,716
2018-09-04	158.75	159.94	157.80	159.24	156.40	796,024
2018-08-31	158.11	159.22	157.24	158.61	155.78	1,531,680
2018-08-30	158.60	158.98	157.08	158.11	155.29	549,693
2018-08-29	158.99	160.08	158.66	158.78	155.95	570,838
2018-08-28	158.37	159.34	157.31	159.12	156.28	499,604
2018-08-27	157.01	157.92	156.72	157.65	154.84	414,493
2018-08-24	154.73	156.71	154.73	156.08	153.30	484,533
2018-08-23	153.17	154.51	153.16	154.35	151.60	528,010
2018-08-22	151.98	153.99	151.98	153.34	150.61	383,583
2018-08-21	152.34	153.64	152.24	152.46	149.74	510,315
2018-08-20	151.62	152.41	149.87	152.04	149.33	1,238,727
2018-08-17	152.07	152.74	150.37	150.75	148.06	988,964
2018-08-16	154.42	154.96	152.58	152.70	149.98	746,240
2018-08-15	153.00	155.19	152.30	153.46	150.72	566,895
2018-08-14	152.55	154.42	151.93	154.00	151.25	645,406
2018-08-13	153.01	154.27	152.32	152.54	149.82	491,185
2018-08-10	152.31	154.65	152.31	152.92	150.19	679,395
2018-08-09	152.56	154.16	152.22	153.35	150.62	680,785
2018-08-08	151.21	153.41	151.21	152.16	149.45	493,260
2018-08-07	152.12	153.51	152.08	152.30	149.59	674,900
2018-08-06	151.11	152.82	150.72	152.06	149.35	431,640
2018-08-03	151.11	151.65	149.53	151.00	148.31	411,145
2018-08-02	146.92	151.06	146.91	150.98	148.29	631,099
2018-08-01	145.72	148.95	145.38	148.06	145.42	651,603
2018-07-31	146.28	147.45	145.13	145.23	142.64	869,990
2018-07-30	149.82	150.53	145.26	145.43	142.84	812,176
2018-07-27	154.44	159.11	148.04	150.26	147.58	692,247
2018-07-26	150.30	152.15	148.89	151.95	149.24	943,915
2018-07-25	148.90	151.35	148.90	151.19	148.49	778,806
2018-07-24	149.65	150.67	147.63	148.43	145.78	576,919
2018-07-23	149.09	149.36	147.76	149.13	146.47	624,022
2018-07-20	148.15	149.39	148.01	149.09	146.43	455,456
2018-07-19	148.88	149.33	147.73	148.08	145.44	529,306
2018-07-18	150.02	150.10	148.03	149.02	146.36	573,774
2018-07-17	146.89	150.05	145.61	149.79	147.12	418,937
2018-07-16	147.77	148.91	147.59	147.94	145.30	385,351
2018-07-13	147.56	148.18	146.22	147.58	144.95	480,913
2018-07-12	145.26	147.34	144.86	147.18	144.56	693,998
2018-07-11	142.85	144.71	142.63	144.71	142.13	601,431
2018-07-10	143.31	143.84	142.24	143.50	140.94	660,802
2018-07-09	142.76	143.18	141.70	143.04	140.49	608,165
2018-07-06	140.69	142.66	140.61	141.91	139.38	443,947
2018-07-05	139.76	141.03	139.50	140.99	138.48	464,702
2018-07-03	140.64	141.09	138.39	138.66	136.19	364,205
2018-07-02	136.73	140.25	136.63	140.22	137.72	454,103
2018-06-29	138.30	138.90	137.42	137.42	134.97	719,336
2018-06-28	135.00	138.05	134.84	137.65	135.20	560,227
2018-06-27	136.87	138.13	135.15	135.40	132.99	1,028,947
2018-06-26	136.44	137.73	135.70	136.58	134.15	866,649
2018-06-25	138.20	138.20	135.21	135.72	133.30	930,394
2018-06-22	140.47	140.88	138.35	138.68	136.21	1,974,221
2018-06-21	142.26	142.26	139.12	140.32	137.82	1,073,927
2018-06-20	144.61	144.92	141.40	142.30	139.76	1,544,821
2018-06-19	143.64	144.63	142.36	143.47	140.91	1,343,070
2018-06-18	142.15	145.57	141.78	145.19	142.60	1,080,783
2018-06-15	140.99	142.43	140.54	142.27	139.73	1,548,129

← NewerPage 35 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.