Verisign Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	274.44	275.41	270.67	273.99	269.84	952,882
2025-08-06	268.09	273.38	266.12	273.22	269.08	895,288
2025-08-05	269.50	270.50	263.92	268.23	264.17	939,856
2025-08-04	266.66	268.70	262.56	268.29	264.23	1,194,814
2025-08-01	268.17	268.83	264.05	265.37	261.35	1,337,360
2025-07-31	267.74	269.12	264.71	268.87	264.80	2,233,230
2025-07-30	277.04	277.25	263.94	266.98	262.94	3,035,809
2025-07-29	288.00	288.00	273.26	277.47	273.27	3,756,081
2025-07-28	305.00	310.60	304.84	305.98	301.34	487,212
2025-07-25	295.00	308.00	288.12	305.79	301.16	1,260,511
2025-07-24	288.98	289.99	286.39	286.67	282.33	826,207
2025-07-23	286.68	289.95	283.89	289.36	284.98	675,759
2025-07-22	284.39	288.37	283.29	287.92	283.56	610,589
2025-07-21	283.65	285.74	281.21	284.17	279.87	475,382
2025-07-18	280.86	283.68	279.16	283.43	279.14	359,456
2025-07-17	282.03	283.29	279.30	280.86	276.61	499,785
2025-07-16	281.46	283.40	278.71	283.27	278.98	541,379
2025-07-15	282.84	282.84	280.24	281.49	277.23	465,129
2025-07-14	281.04	285.00	281.00	282.81	278.53	548,832
2025-07-11	284.22	284.63	280.44	281.39	277.13	532,670
2025-07-10	288.75	289.96	284.20	285.29	280.97	580,662
2025-07-09	287.06	291.54	284.80	289.76	285.37	694,728
2025-07-08	287.10	287.31	281.10	286.85	282.50	778,181
2025-07-07	285.99	289.00	285.99	287.49	283.14	573,646
2025-07-03	283.00	286.57	281.97	286.32	281.98	439,140
2025-07-02	286.21	287.51	277.00	282.02	277.75	956,719
2025-07-01	290.17	290.37	283.65	289.08	284.70	650,346
2025-06-30	288.30	290.38	286.87	288.80	284.43	833,103
2025-06-27	282.08	288.34	282.00	287.68	283.32	1,059,408
2025-06-26	283.96	284.22	280.79	283.21	278.92	512,582
2025-06-25	284.42	284.60	281.91	282.44	278.16	419,639
2025-06-24	283.93	285.21	280.77	285.03	280.71	572,111
2025-06-23	280.46	283.86	279.10	282.89	278.60	651,790
2025-06-20	282.00	283.04	278.36	280.73	276.48	1,026,545
2025-06-18	283.78	284.44	279.76	281.16	276.90	682,652
2025-06-17	280.68	285.50	279.52	283.96	279.66	768,477
2025-06-16	281.06	282.57	278.83	281.08	276.82	427,093
2025-06-13	279.64	282.11	278.94	279.90	275.66	427,325
2025-06-12	280.19	282.10	277.94	281.81	277.54	676,525
2025-06-11	278.16	280.58	277.81	279.83	275.59	500,987
2025-06-10	280.52	280.52	274.53	278.49	274.27	660,733
2025-06-09	284.20	285.50	278.46	279.88	275.64	965,607
2025-06-06	277.95	285.51	277.42	285.02	280.70	670,996
2025-06-05	275.46	279.62	273.80	277.89	273.68	708,103
2025-06-04	275.06	276.28	273.86	274.49	270.33	582,194
2025-06-03	275.44	276.63	270.26	275.76	271.58	857,481
2025-06-02	271.00	275.76	270.00	275.56	271.39	675,160
2025-05-30	268.47	272.84	268.03	272.47	268.34	1,539,343
2025-05-29	269.18	269.61	266.02	268.68	264.61	720,281
2025-05-28	268.49	272.31	268.49	269.14	265.06	700,866
2025-05-27	282.00	282.85	265.24	269.56	265.48	1,191,936
2025-05-23	280.39	282.10	279.09	279.76	275.52	556,594
2025-05-22	280.93	282.78	279.64	281.86	277.59	908,126
2025-05-21	279.42	282.00	279.30	281.08	276.82	786,751
2025-05-20	281.78	283.00	278.36	280.84	276.59	888,134
2025-05-19	282.00	284.08	281.66	282.49	278.21	488,687
2025-05-16	280.50	283.39	279.65	283.14	278.09	710,630
2025-05-15	276.66	281.75	276.44	281.64	276.62	794,344
2025-05-14	275.43	277.07	274.28	276.40	271.47	748,448
2025-05-13	280.15	282.38	275.61	275.95	271.03	880,940

← NewerPage 6 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.