Verisign Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-05	176.98	178.19	175.63	177.79	174.62	541,528
2019-03-04	181.08	181.74	175.15	176.82	173.67	506,624
2019-03-01	178.90	180.79	178.09	180.50	177.28	499,581
2019-02-28	177.76	178.95	177.11	178.04	174.87	671,810
2019-02-27	177.47	179.22	176.72	177.90	174.73	355,344
2019-02-26	177.88	178.67	177.27	178.28	175.10	437,198
2019-02-25	179.81	180.21	177.89	178.08	174.91	788,290
2019-02-22	176.76	178.92	175.69	178.79	175.60	509,914
2019-02-21	176.03	176.62	174.41	176.00	172.86	539,413
2019-02-20	175.98	176.74	174.35	176.01	172.87	613,378
2019-02-19	175.12	175.93	174.89	175.68	172.55	559,022
2019-02-15	176.58	176.58	174.72	175.40	172.27	546,221
2019-02-14	173.60	175.85	173.60	175.11	171.99	433,499
2019-02-13	174.71	175.36	173.43	174.28	171.17	713,172
2019-02-12	171.98	174.37	171.12	174.29	171.18	723,393
2019-02-11	173.27	174.78	170.10	170.53	167.49	698,604
2019-02-08	174.00	175.55	171.54	173.09	170.00	763,616
2019-02-07	172.68	173.63	171.35	173.05	169.97	633,806
2019-02-06	173.53	174.21	172.38	173.89	170.79	644,772
2019-02-05	173.33	174.15	172.52	173.78	170.68	683,798
2019-02-04	170.82	173.69	170.55	173.29	170.20	701,462
2019-02-01	169.73	170.90	168.32	170.52	167.48	685,001
2019-01-31	168.47	170.17	167.46	169.27	166.25	996,106
2019-01-30	165.12	168.82	164.79	168.25	165.25	449,103
2019-01-29	166.45	166.88	163.75	164.41	161.48	341,325
2019-01-28	167.29	167.58	164.67	166.16	163.20	594,326
2019-01-25	164.92	167.21	164.13	165.96	163.00	495,950
2019-01-24	163.20	163.96	162.06	163.48	160.57	614,670
2019-01-23	163.29	163.89	161.51	163.09	160.18	480,693
2019-01-22	163.62	165.27	161.71	163.07	160.16	637,746
2019-01-18	164.75	165.42	162.97	164.44	161.51	1,077,983
2019-01-17	160.63	164.22	159.60	163.42	160.51	481,705
2019-01-16	160.99	162.36	160.48	161.63	158.75	876,871
2019-01-15	157.98	161.39	157.91	160.45	157.59	592,430
2019-01-14	156.42	158.86	155.56	157.00	154.20	596,929
2019-01-11	156.88	158.74	156.36	157.93	155.11	512,600
2019-01-10	155.17	157.88	152.90	157.76	154.95	496,183
2019-01-09	156.70	157.79	154.01	155.64	152.87	860,769
2019-01-08	152.56	157.62	152.22	156.92	154.12	942,334
2019-01-07	149.12	153.02	148.94	151.40	148.70	642,980
2019-01-04	144.73	149.84	144.14	148.97	146.31	789,329
2019-01-03	145.62	147.31	142.37	142.59	140.05	665,061
2019-01-02	145.44	148.66	145.44	147.76	145.13	560,528
2018-12-31	147.92	148.80	146.80	148.29	145.65	543,986
2018-12-28	148.62	149.79	145.96	146.88	144.26	535,037
2018-12-27	144.44	148.06	142.29	148.06	145.42	938,902
2018-12-26	140.64	146.13	139.07	146.06	143.46	907,102
2018-12-24	141.42	143.17	138.77	139.54	137.05	600,048
2018-12-21	148.38	149.67	141.89	142.44	139.90	3,782,226
2018-12-20	149.18	149.78	144.46	147.02	144.40	1,160,448
2018-12-19	150.02	154.18	147.69	149.71	147.04	913,280
2018-12-18	150.81	152.30	149.46	150.03	147.36	1,128,509
2018-12-17	152.79	153.10	149.12	150.10	147.42	1,166,391
2018-12-14	154.99	155.22	152.42	152.67	149.95	676,289
2018-12-13	158.15	159.50	154.98	156.30	153.51	882,040
2018-12-12	157.88	159.27	156.72	157.12	154.32	1,422,852
2018-12-11	159.17	159.98	154.38	155.42	152.65	844,228
2018-12-10	153.93	157.65	153.20	157.00	154.20	610,200
2018-12-07	157.16	159.98	152.33	153.95	151.21	827,304
2018-12-06	151.25	157.52	150.64	157.40	154.59	1,270,655

← NewerPage 33 of 79 · 4,732 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.