Verisign Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	253.29	253.76	242.42	244.21	241.95	789,414
2026-01-28	249.63	254.10	249.14	253.50	251.15	562,087
2026-01-27	251.62	252.37	248.74	249.63	247.32	570,984
2026-01-26	251.13	253.59	250.16	251.54	249.21	442,204
2026-01-23	251.61	253.80	249.44	250.60	248.28	412,219
2026-01-22	252.98	254.82	250.01	251.50	249.17	695,618
2026-01-21	247.87	255.64	247.87	252.77	250.43	965,698
2026-01-20	246.94	251.52	245.59	248.12	245.82	834,148
2026-01-16	248.31	250.13	246.46	249.47	247.16	580,915
2026-01-15	248.93	252.00	245.16	249.22	246.91	540,226
2026-01-14	246.36	250.87	246.19	249.31	247.00	496,632
2026-01-13	248.07	250.45	245.42	246.34	244.06	862,461
2026-01-12	247.78	249.46	246.49	248.66	246.36	479,952
2026-01-09	247.02	250.21	246.45	248.94	246.64	373,009
2026-01-08	243.77	247.54	242.42	247.13	244.84	511,233
2026-01-07	246.57	247.19	242.76	243.78	241.52	588,571
2026-01-06	240.83	247.82	239.32	246.20	243.92	581,569
2026-01-05	239.13	240.97	236.26	239.25	237.04	649,960
2026-01-02	243.08	244.12	238.33	240.53	238.30	605,818
2025-12-31	245.22	245.87	242.58	242.95	240.70	513,353
2025-12-30	244.61	246.16	243.91	245.92	243.64	365,164
2025-12-29	245.45	247.43	243.34	245.15	242.88	336,692
2025-12-26	245.06	246.99	245.01	246.32	244.04	198,771
2025-12-24	244.32	247.32	244.32	245.75	243.47	186,165
2025-12-23	245.06	246.43	244.38	245.08	242.81	311,631
2025-12-22	244.54	247.70	243.57	246.16	243.88	480,169
2025-12-19	244.38	246.01	242.78	244.03	241.77	1,894,805
2025-12-18	243.20	247.10	241.66	244.39	242.13	803,431
2025-12-17	242.28	245.58	241.81	243.12	240.87	775,016
2025-12-16	240.33	243.48	240.33	242.25	240.01	578,497
2025-12-15	242.53	244.36	237.68	241.88	239.64	914,982
2025-12-12	245.14	245.55	241.30	242.00	239.76	735,464
2025-12-11	242.45	246.99	242.45	244.07	241.81	646,177
2025-12-10	242.82	244.44	240.47	242.32	240.08	1,633,106
2025-12-09	250.07	251.45	238.88	242.57	240.32	824,923
2025-12-08	249.00	251.01	247.06	250.95	248.63	629,270
2025-12-05	248.73	250.88	247.70	249.54	247.23	513,915
2025-12-04	249.94	252.47	247.57	248.64	246.34	752,517
2025-12-03	253.61	255.92	248.85	249.94	247.63	1,410,915
2025-12-02	252.62	256.36	251.08	253.67	251.32	642,405
2025-12-01	251.07	254.15	249.88	251.02	248.70	969,954
2025-11-28	252.67	254.56	251.53	251.99	249.66	1,847,270
2025-11-26	255.30	255.99	251.79	252.67	250.33	680,518
2025-11-25	250.22	257.09	248.22	255.68	253.31	701,406
2025-11-24	251.54	253.05	248.10	249.57	247.26	1,428,659
2025-11-21	248.59	254.74	246.07	251.42	249.09	1,221,028
2025-11-20	248.45	249.74	246.48	248.42	246.12	2,418,022
2025-11-19	247.75	248.74	244.13	245.76	243.48	952,415
2025-11-18	249.40	252.92	247.93	249.63	247.32	896,590
2025-11-17	253.06	255.30	247.72	250.19	247.11	779,226
2025-11-14	250.90	254.86	247.45	252.88	249.77	670,562
2025-11-13	250.82	255.68	250.11	251.51	248.41	1,033,092
2025-11-12	247.09	252.82	247.09	250.49	247.41	991,609
2025-11-11	246.47	249.92	246.02	248.68	245.62	535,240
2025-11-10	242.96	247.97	242.11	247.65	244.60	741,295
2025-11-07	239.60	243.18	238.75	241.97	238.99	613,036
2025-11-06	241.53	243.54	237.34	239.60	236.65	807,437
2025-11-05	240.57	245.58	239.54	244.03	241.03	1,026,716
2025-11-04	244.52	245.05	237.86	240.18	237.22	863,155
2025-11-03	240.85	245.15	236.47	244.56	241.55	1,170,435

← NewerPage 4 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.