Verisign Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	284.80	285.00	274.45	279.59	274.61	1,738,713
2025-05-09	284.72	285.31	280.50	281.41	276.39	953,880
2025-05-08	287.95	288.03	284.45	285.21	280.13	923,703
2025-05-07	283.21	288.95	282.96	287.38	282.26	1,188,232
2025-05-06	283.00	285.17	282.09	283.22	278.17	1,096,169
2025-05-05	282.10	285.73	281.40	284.55	279.48	1,027,150
2025-05-02	280.63	284.42	280.63	284.09	279.03	1,190,399
2025-05-01	282.72	283.63	278.08	279.70	274.71	1,239,539
2025-04-30	278.27	282.49	275.22	282.12	277.09	1,248,077
2025-04-29	275.03	279.24	275.03	278.36	273.40	888,012
2025-04-28	274.91	279.94	273.10	276.19	271.27	1,123,918
2025-04-25	252.00	276.71	250.31	272.79	267.93	1,387,177
2025-04-24	252.78	256.13	250.09	252.59	248.09	1,317,957
2025-04-23	248.97	252.22	248.65	251.36	246.88	876,666
2025-04-22	244.40	248.41	242.15	248.08	243.66	727,473
2025-04-21	245.86	246.58	239.40	241.34	237.04	768,405
2025-04-17	245.79	247.97	244.81	246.67	242.27	628,328
2025-04-16	249.19	251.00	244.39	245.93	241.55	813,230
2025-04-15	247.83	251.20	246.15	250.23	245.77	764,021
2025-04-14	249.10	249.10	243.69	247.22	242.81	1,023,059
2025-04-11	244.00	249.10	242.24	247.13	242.72	626,264
2025-04-10	241.89	244.66	235.47	242.87	238.54	786,272
2025-04-09	233.31	245.51	229.34	244.63	240.27	1,415,058
2025-04-08	239.36	241.95	232.89	235.49	231.29	1,069,309
2025-04-07	235.10	240.47	230.00	234.49	230.31	1,532,674
2025-04-04	246.78	253.37	239.64	240.20	235.92	1,875,500
2025-04-03	254.23	258.67	252.80	255.43	250.88	1,450,342
2025-04-02	253.73	257.01	251.86	255.50	250.95	723,675
2025-04-01	255.08	257.70	253.15	254.98	250.43	884,783
2025-03-31	249.96	254.63	248.88	253.87	249.34	768,418
2025-03-28	253.63	254.26	250.82	250.92	246.45	746,917
2025-03-27	248.27	256.35	247.99	254.74	250.20	885,180
2025-03-26	246.28	249.01	246.20	248.13	243.71	568,677
2025-03-25	245.79	247.47	244.24	245.81	241.43	657,480
2025-03-24	246.73	247.30	244.52	245.36	240.99	832,710
2025-03-21	241.84	245.67	240.67	244.51	240.15	2,031,278
2025-03-20	240.92	243.05	239.58	242.31	237.99	742,101
2025-03-19	239.98	242.52	239.01	242.21	237.89	659,601
2025-03-18	238.07	239.90	236.49	239.82	235.54	585,277
2025-03-17	237.02	240.09	236.90	238.52	234.27	783,729
2025-03-14	234.62	239.00	234.62	238.35	234.10	570,552
2025-03-13	234.00	235.56	232.66	233.56	229.40	594,029
2025-03-12	238.41	238.61	234.53	235.60	231.40	996,181
2025-03-11	238.70	239.08	234.48	236.54	232.32	918,285
2025-03-10	238.60	242.19	236.73	239.02	234.76	789,544
2025-03-07	238.70	241.41	235.61	240.47	236.18	653,567
2025-03-06	240.05	241.69	238.12	239.94	235.66	776,929
2025-03-05	235.50	241.07	235.50	240.93	236.64	738,263
2025-03-04	240.95	242.04	236.59	237.04	232.81	1,059,905
2025-03-03	237.88	242.23	237.75	240.16	235.88	1,090,512
2025-02-28	234.70	238.04	233.79	237.88	233.64	1,329,032
2025-02-27	236.54	239.95	234.69	235.03	230.84	851,723
2025-02-26	238.06	239.84	236.84	237.07	232.84	733,374
2025-02-25	233.09	239.05	232.90	238.24	233.99	1,331,743
2025-02-24	232.51	234.22	231.25	233.15	228.99	1,081,637
2025-02-21	233.89	236.20	231.64	231.87	227.74	978,899
2025-02-20	230.81	234.28	230.78	233.88	229.71	795,061
2025-02-19	230.77	232.48	229.50	231.73	227.60	671,048
2025-02-18	230.00	232.04	228.80	231.18	227.06	1,013,705
2025-02-14	229.00	229.60	226.50	229.24	225.15	730,508

← NewerPage 7 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.