Verisign Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-02-13	227.84	230.30	227.69	229.34	225.25	817,694
2025-02-12	225.68	228.45	224.48	227.49	223.43	933,095
2025-02-11	221.67	227.50	220.62	227.38	223.33	843,503
2025-02-10	222.10	223.74	219.11	222.24	218.28	609,459
2025-02-07	217.66	224.00	216.43	221.39	217.44	1,128,476
2025-02-06	221.00	222.25	218.89	220.18	216.25	939,303
2025-02-05	218.00	222.15	217.97	220.91	216.97	613,743
2025-02-04	219.30	219.57	216.89	218.50	214.60	740,886
2025-02-03	212.53	216.45	211.79	216.02	212.17	800,920
2025-01-31	215.22	217.66	214.93	215.00	211.17	689,519
2025-01-30	213.80	216.30	212.89	214.01	210.19	460,407
2025-01-29	213.99	214.78	212.84	213.78	209.97	467,474
2025-01-28	213.00	216.83	212.03	213.17	209.37	655,173
2025-01-27	209.94	214.79	209.79	212.69	208.90	715,266
2025-01-24	206.02	210.88	206.01	210.73	206.97	563,308
2025-01-23	206.50	207.69	205.37	206.65	202.97	630,140
2025-01-22	209.09	209.66	206.93	207.13	203.44	674,540
2025-01-21	209.80	211.49	207.75	210.42	206.67	781,798
2025-01-17	212.52	212.59	209.24	209.72	205.98	503,592
2025-01-16	209.67	212.01	209.50	210.69	206.93	466,805
2025-01-15	209.99	211.63	209.58	210.10	206.35	599,955
2025-01-14	210.30	212.55	208.76	209.00	205.27	1,095,024
2025-01-13	206.50	209.66	205.72	209.56	205.82	758,626
2025-01-10	211.01	211.63	206.98	207.08	203.39	635,508
2025-01-08	208.16	212.05	207.00	211.67	207.90	767,193
2025-01-07	212.00	213.68	208.58	209.22	205.49	872,712
2025-01-06	209.84	212.10	209.00	210.68	206.92	1,214,185
2025-01-03	205.30	206.18	203.66	205.62	201.95	851,008
2025-01-02	210.00	210.22	204.50	205.10	201.44	913,761
2024-12-31	208.89	209.61	204.62	206.96	203.27	985,168
2024-12-30	204.47	206.22	202.64	205.10	201.44	905,829
2024-12-27	204.34	206.20	201.93	203.95	200.31	569,620
2024-12-26	201.40	203.02	200.91	202.73	199.12	370,142
2024-12-24	199.54	201.67	199.54	201.48	197.89	219,189
2024-12-23	200.00	201.27	197.71	199.96	196.40	532,928
2024-12-20	194.98	201.00	193.95	198.84	195.30	1,730,916
2024-12-19	191.12	194.49	191.12	193.44	189.99	631,963
2024-12-18	195.40	195.99	191.15	191.44	188.03	676,154
2024-12-17	194.51	196.18	193.56	195.21	191.73	605,187
2024-12-16	196.68	197.93	195.01	195.20	191.72	469,142
2024-12-13	197.50	198.73	196.43	197.40	193.88	428,550
2024-12-12	199.44	200.86	197.00	199.10	195.55	379,606
2024-12-11	201.18	202.00	199.17	200.00	196.43	654,404
2024-12-10	200.79	201.60	196.86	200.53	196.96	526,902
2024-12-09	194.32	202.74	193.74	200.46	196.89	848,912
2024-12-06	189.88	191.95	189.65	191.14	187.73	441,368
2024-12-05	187.23	189.09	185.69	188.96	185.59	583,362
2024-12-04	188.16	189.26	185.44	187.00	183.67	505,787
2024-12-03	192.06	192.48	187.82	187.99	184.64	729,937
2024-12-02	187.00	192.85	185.65	192.49	189.06	1,041,303
2024-11-29	191.06	191.62	187.12	187.18	183.84	560,502
2024-11-27	185.33	195.13	185.33	191.63	188.21	888,792
2024-11-26	182.45	185.31	181.85	185.16	181.86	710,459
2024-11-25	182.56	183.54	180.95	181.91	178.67	1,060,523
2024-11-22	184.91	186.00	180.67	180.77	177.55	651,595
2024-11-21	182.27	185.15	180.70	184.90	181.60	456,524
2024-11-20	177.99	183.28	177.95	181.41	178.18	477,628
2024-11-19	177.52	179.50	176.62	178.25	175.07	476,455

← NewerPage 8 of 21 · 1,256 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.