Verisign Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-14	139.82	141.44	139.68	141.22	138.70	1,211,882
2018-06-13	139.56	141.00	138.66	139.34	136.86	1,164,130
2018-06-12	138.27	140.01	137.90	139.91	137.42	1,214,841
2018-06-11	137.88	138.41	137.20	137.90	135.44	489,939
2018-06-08	136.00	138.26	135.20	137.87	135.41	741,077
2018-06-07	137.40	137.65	135.20	136.54	134.11	563,068
2018-06-06	135.82	137.15	134.62	137.11	134.67	704,284
2018-06-05	135.09	136.55	134.95	135.83	133.41	948,168
2018-06-04	132.83	135.06	132.25	134.87	132.47	1,112,855
2018-06-01	131.35	133.08	131.35	132.57	130.21	565,720
2018-05-31	130.65	131.44	129.98	130.44	128.11	838,083
2018-05-30	129.58	130.89	129.38	130.74	128.41	627,115
2018-05-29	127.71	129.00	127.18	128.89	126.59	522,715
2018-05-25	128.18	128.81	127.79	128.51	126.22	558,069
2018-05-24	128.14	129.00	127.08	128.17	125.89	604,085
2018-05-23	126.78	128.30	126.52	128.21	125.92	663,220
2018-05-22	128.99	129.00	127.53	127.84	125.56	662,341
2018-05-21	128.03	128.57	127.15	128.32	126.03	975,876
2018-05-18	126.65	128.19	125.55	127.67	125.39	3,268,416
2018-05-17	127.07	128.20	126.81	127.36	125.09	717,210
2018-05-16	126.33	128.09	126.14	127.12	124.85	1,019,410
2018-05-15	126.32	127.37	125.13	126.66	124.40	953,093
2018-05-14	125.84	128.35	125.84	126.65	124.39	2,257,919
2018-05-11	124.70	125.81	123.80	125.65	123.41	750,791
2018-05-10	123.98	124.87	123.46	124.59	122.37	738,846
2018-05-09	122.77	123.72	122.46	123.33	121.13	662,679
2018-05-08	122.47	123.17	121.24	122.67	120.48	853,872
2018-05-07	122.54	122.95	121.47	122.42	120.24	762,472
2018-05-04	119.57	122.59	119.08	122.31	120.13	1,249,518
2018-05-03	117.89	120.18	117.55	120.00	117.86	908,308
2018-05-02	118.04	118.91	117.27	118.05	115.95	698,958
2018-05-01	117.13	118.02	116.31	117.94	115.84	748,565
2018-04-30	118.88	119.64	117.14	117.42	115.33	739,265
2018-04-27	120.59	120.59	116.15	118.30	116.19	1,149,857
2018-04-26	119.20	121.35	119.16	120.90	118.74	1,319,972
2018-04-25	118.28	119.55	116.59	118.61	116.50	1,315,337
2018-04-24	124.73	125.13	117.30	118.00	115.90	2,649,895
2018-04-23	124.95	125.40	123.27	123.88	121.67	1,364,473
2018-04-20	125.20	126.40	124.48	124.79	122.57	1,446,498
2018-04-19	126.52	127.16	125.05	125.19	122.96	1,091,048
2018-04-18	126.17	127.09	125.39	126.64	124.38	1,336,902
2018-04-17	125.07	125.97	124.56	125.76	123.52	1,273,821
2018-04-16	122.80	124.21	122.78	123.79	121.58	1,003,458
2018-04-13	122.63	123.26	121.48	122.00	119.83	975,188
2018-04-12	121.33	123.05	121.12	121.71	119.54	881,888
2018-04-11	120.09	121.58	120.09	120.39	118.24	919,347
2018-04-10	120.37	120.98	119.12	120.53	118.38	863,802
2018-04-09	118.12	120.25	118.12	118.30	116.19	1,116,529
2018-04-06	118.30	119.81	117.08	117.69	115.59	1,082,266
2018-04-05	119.07	120.32	118.33	119.22	117.09	1,062,906
2018-04-04	115.16	118.12	114.01	117.84	115.74	926,676
2018-04-03	116.62	117.80	115.60	117.15	115.06	1,159,803
2018-04-02	118.17	119.54	115.02	115.74	113.68	1,198,455
2018-03-29	116.93	119.73	116.32	118.56	116.45	1,120,251
2018-03-28	117.78	119.07	115.66	116.40	114.33	1,211,226
2018-03-27	121.57	122.63	116.74	117.48	115.39	1,447,487
2018-03-26	121.31	122.81	119.36	121.47	119.30	1,410,885
2018-03-23	123.06	124.39	119.43	119.48	117.35	1,452,223
2018-03-22	122.81	125.16	122.58	122.65	120.46	927,180
2018-03-21	125.13	126.50	124.37	124.60	122.38	980,207

← NewerPage 36 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.