VeriSign, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-22	204.56	204.56	204.23	204.23	201.63	2
2022-06-21	206.96	206.96	206.96	206.96	204.33	347
2022-06-20	207.63	207.63	207.63	207.63	204.99	0
2022-06-17	207.63	207.63	207.63	207.63	204.99	0
2022-06-15	207.63	207.63	207.63	207.63	204.99	0
2022-06-14	207.63	207.63	207.63	207.63	204.99	0
2022-06-13	207.63	207.63	207.63	207.63	204.99	1
2022-06-10	208.12	208.12	208.12	208.12	205.47	0
2022-06-09	208.12	208.12	208.12	208.12	205.47	0
2022-06-08	208.12	208.12	208.12	208.12	205.47	0
2022-06-07	208.12	208.12	208.12	208.12	205.47	0
2022-06-06	208.12	208.12	208.12	208.12	205.47	0
2022-06-03	208.12	208.12	208.12	208.12	205.47	0
2022-06-02	208.12	208.12	208.12	208.12	205.47	0
2022-06-01	208.12	208.12	208.12	208.12	205.47	0
2022-05-31	208.12	208.12	208.12	208.12	205.47	111
2022-05-30	206.65	206.65	206.65	206.65	204.02	0
2022-05-27	206.65	206.65	206.65	206.65	204.02	0
2022-05-26	206.65	206.65	206.65	206.65	204.02	0
2022-05-25	206.65	206.65	206.65	206.65	204.02	121
2022-05-24	201.11	201.11	201.11	201.11	198.55	1
2022-05-23	195.79	195.79	195.79	195.79	193.30	0
2022-05-20	195.79	195.79	195.79	195.79	193.30	169
2022-05-19	227.89	227.89	227.89	227.89	224.99	0
2022-05-18	227.89	227.89	227.89	227.89	224.99	0
2022-05-17	227.89	227.89	227.89	227.89	224.99	0
2022-05-16	227.89	227.89	227.89	227.89	224.99	0
2022-05-13	227.89	227.89	227.89	227.89	224.99	0
2022-05-12	227.89	227.89	227.89	227.89	224.99	0
2022-05-11	227.89	227.89	227.89	227.89	224.99	0
2022-05-10	227.89	227.89	227.89	227.89	224.99	0
2022-05-09	227.89	227.89	227.89	227.89	224.99	0
2022-05-06	227.89	227.89	227.89	227.89	224.99	0
2022-05-05	227.89	227.89	227.89	227.89	224.99	0
2022-05-04	227.89	227.89	227.89	227.89	224.99	0
2022-05-03	227.89	227.89	227.89	227.89	224.99	1
2022-05-02	223.63	223.63	223.63	223.63	220.78	1
2022-04-29	220.79	220.79	220.79	220.79	217.98	2
2022-04-28	256.91	256.91	256.91	256.91	253.64	1
2022-04-27	248.51	248.51	248.51	248.51	245.35	0
2022-04-26	248.51	248.51	248.51	248.51	245.35	0
2022-04-25	248.51	248.51	248.51	248.51	245.35	0
2022-04-22	248.51	248.51	248.51	248.51	245.35	1
2022-04-20	247.10	247.10	247.10	247.10	243.95	0
2022-04-19	247.10	247.10	247.10	247.10	243.95	0
2022-04-18	247.10	247.10	247.10	247.10	243.95	3
2022-04-14	253.26	253.26	253.26	253.26	250.04	87
2022-04-13	258.19	258.19	258.19	258.19	254.90	0
2022-04-12	258.19	258.19	258.19	258.19	254.90	0
2022-04-11	258.19	258.19	258.19	258.19	254.90	0
2022-04-08	258.19	258.19	258.19	258.19	254.90	0
2022-04-07	258.19	258.19	258.19	258.19	254.90	0
2022-04-06	258.19	258.19	258.19	258.19	254.90	97
2022-04-05	261.56	261.56	261.56	261.56	258.23	0
2022-04-04	263.38	263.38	261.56	261.56	258.23	31
2022-04-01	267.02	267.02	267.02	267.02	263.62	0
2022-03-31	267.02	267.02	267.02	267.02	263.62	1
2022-03-30	265.11	265.11	265.11	265.11	261.73	24
2022-03-29	266.28	266.28	266.28	266.28	262.89	0
2022-03-28	266.28	266.28	266.28	266.28	262.89	0

← NewerPage 19 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.