VeriSign, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-15	233.76	233.76	233.76	233.76	230.78	0
2022-09-14	233.76	233.76	233.76	233.76	230.78	0
2022-09-13	233.76	233.76	233.76	233.76	230.78	13
2022-09-12	236.07	236.07	236.07	236.07	233.06	0
2022-09-09	236.07	236.07	236.07	236.07	233.06	0
2022-09-08	236.07	236.07	236.07	236.07	233.06	0
2022-09-06	236.07	236.07	236.07	236.07	233.06	0
2022-09-05	236.07	236.07	236.07	236.07	233.06	0
2022-09-02	236.07	236.07	236.07	236.07	233.06	0
2022-09-01	236.07	236.07	236.07	236.07	233.06	0
2022-08-31	235.51	236.07	235.51	236.07	233.06	319
2022-08-30	230.20	231.71	230.20	231.71	228.76	313
2022-08-29	242.19	242.19	242.19	242.19	239.11	0
2022-08-26	242.19	242.19	242.19	242.19	239.11	6
2022-08-25	249.25	249.25	249.25	249.25	246.08	0
2022-08-24	249.25	249.25	249.25	249.25	246.08	0
2022-08-23	249.25	249.25	249.25	249.25	246.08	7
2022-08-22	255.47	255.47	255.47	255.47	252.22	0
2022-08-19	255.47	255.47	255.47	255.47	252.22	0
2022-08-18	255.47	255.47	255.47	255.47	252.22	0
2022-08-17	255.47	255.47	255.47	255.47	252.22	0
2022-08-16	255.47	255.47	255.47	255.47	252.22	0
2022-08-15	255.47	255.47	255.47	255.47	252.22	0
2022-08-12	255.47	255.47	255.47	255.47	252.22	5
2022-08-11	253.72	253.72	253.72	253.72	250.49	0
2022-08-10	253.72	253.72	253.72	253.72	250.49	0
2022-08-09	253.72	253.72	253.72	253.72	250.49	1
2022-08-08	237.38	237.38	237.38	237.38	234.36	0
2022-08-05	237.38	237.38	237.38	237.38	234.36	0
2022-08-04	237.38	237.38	237.38	237.38	234.36	0
2022-08-03	237.38	237.38	237.38	237.38	234.36	0
2022-08-02	237.38	237.38	237.38	237.38	234.36	0
2022-08-01	237.38	237.38	237.38	237.38	234.36	0
2022-07-29	237.38	237.38	237.38	237.38	234.36	300
2022-07-28	243.36	243.36	243.36	243.36	240.26	0
2022-07-27	243.36	243.36	243.36	243.36	240.26	0
2022-07-26	243.36	243.36	243.36	243.36	240.26	0
2022-07-25	248.80	248.80	243.36	243.36	240.26	86
2022-07-22	246.45	246.45	246.45	246.45	243.31	0
2022-07-21	246.45	246.45	246.45	246.45	243.31	0
2022-07-20	246.45	246.45	246.45	246.45	243.31	0
2022-07-19	246.45	246.45	246.45	246.45	243.31	2
2022-07-18	237.84	237.84	237.84	237.84	234.81	3
2022-07-15	234.65	234.65	234.65	234.65	231.66	0
2022-07-14	234.65	234.65	234.65	234.65	231.66	277
2022-07-13	238.70	238.70	238.70	238.70	235.66	0
2022-07-12	238.70	238.70	238.70	238.70	235.66	0
2022-07-11	238.70	238.70	238.70	238.70	235.66	0
2022-07-08	238.70	238.70	238.70	238.70	235.66	0
2022-07-07	238.70	238.70	238.70	238.70	235.66	0
2022-07-06	238.70	238.70	238.70	238.70	235.66	251
2022-07-05	224.22	224.22	224.22	224.22	221.37	0
2022-07-04	221.33	224.22	221.33	224.22	221.37	60
2022-07-01	221.33	221.33	221.33	221.33	218.51	0
2022-06-30	221.33	221.33	221.33	221.33	218.51	0
2022-06-29	221.33	221.33	221.33	221.33	218.51	0
2022-06-28	221.33	221.33	221.33	221.33	218.51	0
2022-06-27	221.33	221.33	221.33	221.33	218.51	0
2022-06-24	220.71	221.33	220.71	221.33	218.51	459
2022-06-23	204.23	204.23	204.23	204.23	201.63	0

← NewerPage 18 of 21 · 1,251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-18	0.7371 USD
2026-05-18	0.7160 USD
2026-02-18	0.7370 USD
2025-11-17	0.7234 USD
2025-08-18	0.7296 USD
2025-05-16	0.7621 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.