Verisign Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-04	158.76	160.77	153.35	153.55	150.81	806,236
2018-12-03	158.66	160.61	157.57	159.27	156.43	878,506
2018-11-30	156.48	157.89	155.53	156.06	153.28	984,238
2018-11-29	155.03	157.51	154.67	156.66	153.87	476,821
2018-11-28	151.67	156.13	151.25	155.85	153.07	919,141
2018-11-27	153.13	153.55	149.87	150.80	148.11	627,204
2018-11-26	152.25	154.30	151.05	153.65	150.91	1,069,335
2018-11-23	148.28	152.01	148.28	150.33	147.65	245,105
2018-11-21	148.53	150.84	147.22	149.39	146.73	562,259
2018-11-20	146.25	149.63	144.94	147.19	144.57	1,001,731
2018-11-19	154.87	158.69	148.84	149.20	146.54	916,176
2018-11-16	154.20	157.09	153.83	155.75	152.97	690,537
2018-11-15	150.63	156.59	150.60	155.67	152.89	788,619
2018-11-14	154.00	154.00	150.64	151.31	148.61	601,583
2018-11-13	153.11	155.84	151.98	152.61	149.89	715,825
2018-11-12	159.64	160.04	153.03	153.30	150.57	849,331
2018-11-09	159.10	160.77	156.85	160.10	157.25	992,180
2018-11-08	158.64	160.86	157.95	160.13	157.28	950,409
2018-11-07	157.73	160.20	156.84	159.85	157.00	1,265,224
2018-11-06	160.21	161.68	156.21	157.15	154.35	1,372,075
2018-11-05	164.45	164.82	159.21	160.80	157.93	1,604,078
2018-11-02	160.00	176.76	159.75	165.02	162.08	4,420,080
2018-11-01	142.54	142.54	138.97	140.80	138.29	1,014,572
2018-10-31	140.12	144.05	138.91	142.54	140.00	1,077,516
2018-10-30	135.31	139.03	134.19	138.66	136.19	804,004
2018-10-29	141.44	142.55	133.49	135.32	132.91	1,118,849
2018-10-26	135.37	141.19	131.28	138.67	136.20	1,723,978
2018-10-25	135.05	137.66	134.01	135.84	133.42	1,043,466
2018-10-24	141.67	141.73	133.71	133.91	131.52	1,576,214
2018-10-23	140.79	141.99	137.91	141.11	138.59	661,703
2018-10-22	142.00	144.49	141.65	143.47	140.91	757,248
2018-10-19	143.21	144.63	141.00	141.39	138.87	781,864
2018-10-18	145.33	145.90	141.64	142.20	139.67	794,094
2018-10-17	147.20	147.20	144.58	145.89	143.29	450,511
2018-10-16	143.67	147.00	143.45	146.79	144.17	549,381
2018-10-15	143.02	144.32	141.70	142.51	139.97	460,481
2018-10-12	141.60	144.38	141.48	143.98	141.41	719,575
2018-10-11	140.08	143.48	138.09	139.12	136.64	1,454,170
2018-10-10	147.56	147.96	140.78	140.90	138.39	1,233,463
2018-10-09	150.78	151.98	147.45	148.02	145.38	1,091,786
2018-10-08	153.84	153.84	148.89	150.78	148.09	548,283
2018-10-05	155.52	156.98	152.80	154.13	151.38	495,959
2018-10-04	157.32	157.53	153.95	155.21	152.44	631,035
2018-10-03	158.34	158.34	157.31	157.78	154.97	692,111
2018-10-02	159.94	160.35	157.24	157.52	154.71	542,770
2018-10-01	161.05	161.49	159.01	159.93	157.08	619,875
2018-09-28	158.92	160.30	158.57	160.12	157.27	807,984
2018-09-27	159.47	160.95	158.44	159.14	156.30	564,306
2018-09-26	160.86	161.30	158.75	158.92	156.09	811,035
2018-09-25	159.65	161.70	158.80	160.49	157.63	1,069,171
2018-09-24	159.19	159.90	157.01	158.96	156.13	930,799
2018-09-21	161.17	161.41	159.28	159.81	156.96	3,463,716
2018-09-20	159.98	160.96	159.64	160.20	157.34	709,278
2018-09-19	163.20	163.47	158.80	159.09	156.25	943,810
2018-09-18	161.18	164.19	160.39	162.93	160.03	663,066
2018-09-17	163.31	164.06	161.09	161.41	158.53	474,398
2018-09-14	162.94	164.04	162.03	163.65	160.73	624,147
2018-09-13	162.37	163.57	161.76	162.12	159.23	596,616
2018-09-12	161.27	161.80	159.85	161.31	158.43	627,807
2018-09-11	160.82	162.56	160.35	161.62	158.74	817,725

← NewerPage 34 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.