Verisign Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-20	124.72	126.28	124.72	125.20	122.97	1,300,855
2018-03-19	125.14	126.39	123.14	124.22	122.01	1,546,321
2018-03-16	125.57	127.24	125.57	125.92	123.68	2,011,188
2018-03-15	123.77	126.50	123.77	125.31	123.08	1,834,872
2018-03-14	121.00	125.07	120.21	123.01	120.82	2,026,051
2018-03-13	121.24	122.52	120.08	120.51	118.36	1,321,846
2018-03-12	120.72	120.99	119.84	120.24	118.10	925,963
2018-03-09	119.28	120.91	117.76	120.46	118.31	1,220,336
2018-03-08	117.42	118.44	116.66	118.35	116.24	1,898,042
2018-03-07	116.61	118.49	116.32	117.93	115.83	1,255,379
2018-03-06	117.65	118.45	116.12	117.45	115.36	598,173
2018-03-05	115.10	117.40	114.88	117.26	115.17	567,562
2018-03-02	113.97	115.99	113.04	115.78	113.72	603,812
2018-03-01	116.06	116.86	113.78	115.02	112.97	804,248
2018-02-28	117.10	118.36	116.00	116.02	113.95	904,529
2018-02-27	117.59	118.48	116.41	116.41	114.33	869,018
2018-02-26	118.46	118.99	116.62	117.25	115.16	864,098
2018-02-23	115.49	118.12	114.79	117.64	115.54	745,302
2018-02-22	116.47	117.73	114.53	114.92	112.87	936,210
2018-02-21	116.83	118.11	115.58	115.70	113.64	1,212,858
2018-02-20	119.70	120.00	116.18	116.34	114.27	1,942,321
2018-02-16	116.47	121.61	116.23	120.55	118.40	2,361,321
2018-02-15	114.80	116.48	114.17	116.35	114.28	1,007,176
2018-02-14	110.18	114.03	110.00	113.98	111.95	826,083
2018-02-13	110.45	111.41	109.20	110.57	108.60	1,054,380
2018-02-12	109.56	111.53	109.28	111.03	109.05	3,585,784
2018-02-09	107.30	110.63	105.40	109.09	107.15	2,231,666
2018-02-08	109.24	110.00	105.53	105.62	103.74	1,238,726
2018-02-07	109.11	110.91	108.19	109.11	107.16	994,413
2018-02-06	106.92	109.85	106.09	109.41	107.46	1,171,603
2018-02-05	111.90	113.24	108.70	108.73	106.79	1,011,241
2018-02-02	113.85	114.42	112.46	112.51	110.50	860,163
2018-02-01	114.21	116.34	113.64	114.70	112.66	860,431
2018-01-31	112.35	115.32	112.22	114.92	112.87	938,966
2018-01-30	111.65	113.12	111.51	112.15	110.15	476,632
2018-01-29	114.89	115.44	111.92	112.41	110.41	941,270
2018-01-26	116.62	116.63	115.15	115.31	113.25	617,124
2018-01-25	116.28	116.64	115.63	115.99	113.92	551,775
2018-01-24	116.07	116.62	115.35	115.77	113.71	474,461
2018-01-23	114.40	115.99	114.31	115.77	113.71	621,099
2018-01-22	114.48	115.08	114.25	114.46	112.42	980,755
2018-01-19	115.07	115.26	114.10	114.48	112.44	859,393
2018-01-18	114.09	115.17	114.09	114.54	112.50	729,875
2018-01-17	113.07	114.47	112.98	114.00	111.97	688,617
2018-01-16	113.75	114.03	112.50	112.65	110.64	651,014
2018-01-12	112.23	113.79	112.01	113.61	111.58	648,675
2018-01-11	112.32	112.81	111.60	112.23	110.23	745,077
2018-01-10	112.43	112.61	111.74	111.96	109.96	586,556
2018-01-09	114.79	114.79	112.11	112.97	110.96	917,245
2018-01-08	112.44	114.60	112.27	114.31	112.27	674,452
2018-01-05	111.79	113.02	111.73	113.00	110.99	511,872
2018-01-04	111.54	112.35	110.60	111.47	109.48	716,274
2018-01-03	109.72	111.03	108.55	110.90	108.92	1,188,203
2018-01-02	114.69	115.13	109.32	109.47	107.52	1,396,799
2017-12-29	115.76	116.43	114.38	114.44	112.40	504,146
2017-12-28	114.65	115.60	114.37	115.50	113.44	424,831
2017-12-27	113.90	114.51	113.69	114.38	112.34	439,177
2017-12-26	113.35	114.22	112.51	113.91	111.88	704,403
2017-12-22	114.37	114.37	113.16	113.99	111.96	500,636
2017-12-21	116.11	116.50	114.04	114.19	112.15	974,434

← NewerPage 37 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.