VeriSign, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-28 | 354.70 | 354.70 | 354.70 | 354.70 | 350.18 | 0 |
| 2021-12-27 | 354.70 | 354.70 | 354.70 | 354.70 | 350.18 | 90 |
| 2021-12-23 | 354.30 | 354.30 | 354.30 | 354.30 | 349.79 | 280 |
| 2021-12-22 | 351.50 | 351.50 | 348.40 | 348.40 | 343.96 | 210 |
| 2021-12-21 | 345.50 | 345.50 | 345.50 | 345.50 | 341.10 | 0 |
| 2021-12-20 | 345.50 | 345.50 | 345.50 | 345.50 | 341.10 | 45 |
| 2021-12-17 | 341.03 | 341.03 | 341.03 | 341.03 | 336.69 | 0 |
| 2021-12-16 | 341.03 | 341.03 | 341.03 | 341.03 | 336.69 | 0 |
| 2021-12-15 | 341.03 | 341.03 | 341.03 | 341.03 | 336.69 | 0 |
| 2021-12-14 | 341.03 | 341.03 | 341.03 | 341.03 | 336.69 | 0 |
| 2021-12-13 | 341.03 | 341.03 | 341.03 | 341.03 | 336.69 | 0 |
| 2021-12-10 | 341.03 | 341.03 | 341.03 | 341.03 | 336.69 | 0 |
| 2021-12-09 | 341.03 | 341.03 | 341.03 | 341.03 | 336.69 | 0 |
| 2021-12-08 | 341.03 | 341.03 | 341.03 | 341.03 | 336.69 | 100 |
| 2021-12-07 | 344.86 | 344.86 | 344.75 | 344.75 | 340.36 | 190 |
| 2021-12-06 | 340.00 | 340.00 | 340.00 | 340.00 | 335.67 | 0 |
| 2021-12-03 | 340.00 | 340.00 | 340.00 | 340.00 | 335.67 | 0 |
| 2021-12-02 | 340.00 | 340.00 | 340.00 | 340.00 | 335.67 | 0 |
| 2021-12-01 | 340.00 | 340.00 | 340.00 | 340.00 | 335.67 | 170 |
| 2021-11-30 | 342.70 | 342.70 | 342.70 | 342.70 | 338.34 | 0 |
| 2021-11-29 | 342.70 | 342.70 | 342.70 | 342.70 | 338.34 | 90 |
| 2021-11-26 | 344.61 | 344.61 | 344.00 | 344.00 | 339.62 | 1,101 |
| 2021-11-25 | 321.60 | 321.60 | 321.60 | 321.60 | 317.51 | 0 |
| 2021-11-24 | 321.60 | 321.60 | 321.60 | 321.60 | 317.51 | 0 |
| 2021-11-23 | 321.60 | 321.60 | 321.60 | 321.60 | 317.51 | 0 |
| 2021-11-22 | 321.60 | 321.60 | 321.60 | 321.60 | 317.51 | 0 |
| 2021-11-19 | 321.60 | 321.60 | 321.60 | 321.60 | 317.51 | 0 |
| 2021-11-18 | 321.60 | 321.60 | 321.60 | 321.60 | 317.51 | 0 |
| 2021-11-17 | 321.60 | 321.60 | 321.60 | 321.60 | 317.51 | 0 |
| 2021-11-16 | 321.60 | 321.60 | 321.60 | 321.60 | 317.51 | 0 |
| 2021-11-12 | 321.60 | 321.60 | 321.60 | 321.60 | 317.51 | 0 |
| 2021-11-11 | 321.60 | 321.60 | 321.60 | 321.60 | 317.51 | 0 |
| 2021-11-10 | 321.60 | 321.60 | 321.60 | 321.60 | 317.51 | 0 |
| 2021-11-09 | 321.60 | 321.60 | 321.60 | 321.60 | 317.51 | 0 |
| 2021-11-08 | 321.60 | 321.60 | 321.60 | 321.60 | 317.51 | 0 |
| 2021-11-05 | 321.60 | 321.60 | 321.60 | 321.60 | 317.51 | 1 |
| 2021-11-04 | 315.27 | 315.27 | 315.27 | 315.27 | 311.26 | 0 |
| 2021-11-03 | 315.27 | 315.27 | 315.27 | 315.27 | 311.26 | 0 |
| 2021-11-01 | 315.23 | 315.27 | 315.23 | 315.27 | 311.26 | 4 |
| 2021-10-29 | 314.55 | 314.55 | 314.55 | 314.55 | 310.55 | 80 |
| 2021-10-28 | 297.70 | 297.70 | 297.70 | 297.70 | 293.91 | 0 |
| 2021-10-27 | 296.73 | 298.41 | 296.73 | 297.70 | 293.91 | 172 |
| 2021-10-26 | 297.00 | 297.00 | 297.00 | 297.00 | 293.22 | 0 |
| 2021-10-25 | 297.00 | 297.00 | 297.00 | 297.00 | 293.22 | 0 |
| 2021-10-22 | 297.00 | 297.00 | 297.00 | 297.00 | 293.22 | 0 |
| 2021-10-21 | 297.00 | 297.00 | 297.00 | 297.00 | 293.22 | 0 |
| 2021-10-20 | 297.00 | 297.00 | 297.00 | 297.00 | 293.22 | 0 |
| 2021-10-19 | 297.00 | 297.00 | 297.00 | 297.00 | 293.22 | 15 |
| 2021-10-18 | 289.04 | 289.04 | 289.04 | 289.04 | 285.36 | 0 |
| 2021-10-15 | 289.04 | 289.04 | 289.04 | 289.04 | 285.36 | 0 |
| 2021-10-14 | 289.04 | 289.04 | 289.04 | 289.04 | 285.36 | 0 |
← NewerPage 21 of 21 · 1,251 trading days
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.