Verisign Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	235.87	240.42	233.82	239.80	236.85	946,222
2025-10-30	233.29	239.65	231.00	235.60	232.70	1,192,732
2025-10-29	238.56	240.37	231.83	232.82	229.95	1,571,501
2025-10-28	245.18	247.22	239.31	240.37	237.41	1,114,746
2025-10-27	245.11	251.42	241.30	247.22	244.18	1,419,869
2025-10-24	254.31	256.99	225.41	247.08	244.04	3,768,863
2025-10-23	252.79	252.79	245.25	250.58	247.50	1,385,141
2025-10-22	266.46	268.33	249.75	251.94	248.84	1,582,737
2025-10-21	266.64	269.47	265.45	266.46	263.18	605,717
2025-10-20	265.10	267.57	264.71	266.92	263.64	467,564
2025-10-17	261.08	265.32	260.34	264.79	261.53	653,974
2025-10-16	265.70	266.56	259.46	259.79	256.59	712,762
2025-10-15	265.01	266.92	261.48	265.74	262.47	814,186
2025-10-14	262.92	267.68	262.78	265.01	261.75	724,256
2025-10-13	260.63	264.36	258.28	264.06	260.81	554,069
2025-10-10	261.80	263.31	260.03	260.82	257.61	588,261
2025-10-09	267.94	267.94	261.01	261.95	258.73	668,908
2025-10-08	270.44	270.98	265.41	267.88	264.58	578,759
2025-10-07	270.87	272.05	268.30	270.29	266.96	497,574
2025-10-06	273.61	274.08	268.39	270.78	267.45	528,447
2025-10-03	274.06	274.64	271.04	272.98	269.62	502,611
2025-10-02	274.81	276.09	272.29	275.44	272.05	609,555
2025-10-01	278.43	279.87	272.56	274.92	271.54	851,472
2025-09-30	284.31	285.07	273.72	279.57	276.13	1,055,575
2025-09-29	284.50	288.12	284.11	284.31	280.81	1,119,021
2025-09-26	284.35	285.63	282.73	284.42	280.92	466,237
2025-09-25	285.15	286.52	282.91	283.69	280.20	534,160
2025-09-24	287.47	287.77	283.93	285.26	281.75	366,218
2025-09-23	282.31	287.33	280.72	286.64	283.11	752,885
2025-09-22	280.69	284.02	280.25	282.74	279.26	1,001,565
2025-09-19	287.11	288.55	282.04	282.28	278.81	1,478,549
2025-09-18	286.21	290.05	285.82	285.88	282.36	639,667
2025-09-17	287.46	290.62	286.71	287.77	284.23	521,543
2025-09-16	287.46	288.64	285.45	287.47	283.93	458,589
2025-09-15	286.56	290.80	286.39	287.96	284.42	745,178
2025-09-12	287.86	289.91	285.40	285.52	282.01	450,011
2025-09-11	284.70	290.82	283.73	289.37	285.81	688,226
2025-09-10	284.45	288.10	282.75	283.48	279.99	555,317
2025-09-09	282.28	286.04	279.64	285.71	282.19	1,533,969
2025-09-08	281.18	284.98	280.11	282.92	279.44	848,603
2025-09-05	277.28	280.24	277.28	280.09	276.64	682,603
2025-09-04	274.00	277.48	271.48	277.08	273.67	448,131
2025-09-03	273.46	274.41	270.72	274.11	270.74	425,929
2025-09-02	270.46	274.56	269.50	273.20	269.84	606,391
2025-08-29	270.97	273.38	270.97	273.37	270.01	826,717
2025-08-28	272.49	273.81	271.47	272.00	268.65	726,250
2025-08-27	270.57	273.00	270.47	272.37	269.02	654,661
2025-08-26	266.95	270.25	265.87	269.99	266.67	1,189,446
2025-08-25	270.10	271.64	266.18	266.39	263.11	693,072
2025-08-22	272.41	273.50	267.87	269.55	266.23	508,956
2025-08-21	271.04	273.18	270.01	272.24	268.89	477,790
2025-08-20	269.23	271.81	268.29	271.42	268.08	668,904
2025-08-19	267.59	269.60	266.22	269.23	265.92	625,538
2025-08-18	270.53	270.85	266.10	267.65	263.60	560,882
2025-08-15	266.95	270.87	266.00	269.89	265.80	1,296,424
2025-08-14	267.08	267.70	264.30	266.82	262.78	859,747
2025-08-13	263.02	268.89	261.23	267.50	263.45	811,927
2025-08-12	264.50	267.42	261.88	263.02	259.04	1,460,183
2025-08-11	271.30	273.78	267.04	267.42	263.37	1,230,064
2025-08-08	273.61	275.92	269.83	271.89	267.77	613,116

← NewerPage 5 of 79 · 4,728 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.