Verisign Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	184.32	185.84	180.36	180.88	177.66	666,749
2024-11-14	184.05	186.03	183.44	184.36	181.07	650,058
2024-11-13	183.66	185.14	183.05	184.99	181.69	518,222
2024-11-12	184.62	185.12	183.39	184.04	180.76	494,355
2024-11-11	184.21	186.59	184.07	185.10	181.80	430,881
2024-11-08	186.27	186.60	183.30	183.56	180.29	467,396
2024-11-07	186.58	187.47	185.77	185.96	182.64	663,499
2024-11-06	182.96	186.72	182.21	186.58	183.25	1,110,608
2024-11-05	177.51	179.37	177.02	179.15	175.96	589,801
2024-11-04	176.69	177.90	175.90	177.86	174.69	538,123
2024-11-01	176.16	177.85	175.62	176.68	173.53	850,269
2024-10-31	177.35	179.17	176.40	176.84	173.69	716,506
2024-10-30	178.60	179.70	176.81	177.39	174.23	784,582
2024-10-29	178.36	180.18	178.33	178.77	175.58	857,013
2024-10-28	182.65	184.42	178.47	179.07	175.88	903,164
2024-10-25	187.00	191.79	180.58	181.26	178.03	951,077
2024-10-24	185.81	186.94	184.71	185.12	181.82	677,897
2024-10-23	186.58	187.22	185.48	185.75	182.44	556,835
2024-10-22	186.34	187.25	185.16	186.89	183.56	527,979
2024-10-21	187.04	187.48	185.46	187.17	183.83	454,937
2024-10-18	185.90	188.24	185.87	187.72	184.37	420,744
2024-10-17	186.65	187.04	184.43	185.88	182.57	1,294,314
2024-10-16	188.10	188.64	185.75	187.06	183.73	418,525
2024-10-15	188.05	191.08	187.87	188.07	184.72	461,319
2024-10-14	188.54	189.46	187.63	188.39	185.03	440,036
2024-10-11	187.34	188.44	185.99	188.10	184.75	532,942
2024-10-10	185.82	187.24	184.73	186.86	183.53	441,071
2024-10-09	185.39	186.63	185.01	186.01	182.69	429,281
2024-10-08	184.85	185.83	183.87	185.39	182.09	387,641
2024-10-07	186.88	187.16	184.29	184.37	181.08	545,294
2024-10-04	187.54	187.72	185.50	186.90	183.57	356,039
2024-10-03	186.72	186.72	184.53	186.40	183.08	406,152
2024-10-02	186.45	188.38	185.76	187.76	184.41	428,699
2024-10-01	188.20	188.81	185.45	187.14	183.80	539,633
2024-09-30	190.36	191.53	188.90	189.96	186.57	572,970
2024-09-27	186.74	190.79	186.74	190.64	187.24	586,568
2024-09-26	182.78	186.51	182.78	186.19	182.87	707,343
2024-09-25	183.88	183.88	182.20	182.44	179.19	683,950
2024-09-24	183.74	185.44	182.58	183.88	180.60	514,084
2024-09-23	181.67	183.62	180.88	182.55	179.30	491,441
2024-09-20	181.68	182.98	179.78	181.22	177.99	1,828,336
2024-09-19	180.78	184.38	180.67	182.42	179.17	652,109
2024-09-18	182.64	183.08	179.10	179.27	176.07	547,248
2024-09-17	182.45	183.76	182.29	182.86	179.60	444,849
2024-09-16	184.13	187.34	182.26	182.46	179.21	712,914
2024-09-13	180.38	183.20	178.92	182.81	179.55	570,140
2024-09-12	182.04	182.04	178.09	179.97	176.76	1,034,157
2024-09-11	181.05	182.22	177.91	182.06	178.81	650,629
2024-09-10	182.75	183.00	180.36	181.12	177.89	584,939
2024-09-09	181.65	183.83	180.86	181.96	178.72	927,381
2024-09-06	183.90	184.55	181.10	181.84	178.60	528,719
2024-09-05	184.96	185.22	181.83	183.44	180.17	415,075
2024-09-04	185.03	185.59	183.16	184.89	181.59	468,938
2024-09-03	183.73	187.30	181.80	184.91	181.61	736,650
2024-08-30	182.38	184.53	182.38	183.90	180.62	661,519
2024-08-29	182.01	183.68	180.98	182.00	178.76	255,209
2024-08-28	181.37	182.74	180.01	181.19	177.96	395,083
2024-08-27	181.50	181.89	179.81	181.74	178.50	470,165
2024-08-26	179.80	182.50	179.80	181.50	178.26	582,980
2024-08-23	180.18	181.23	178.47	179.32	176.12	363,290

← NewerPage 9 of 79 · 4,729 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.