Verisign Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-20	116.09	116.19	114.83	116.01	113.94	495,188
2017-12-19	116.14	116.36	114.54	115.55	113.49	928,650
2017-12-18	115.90	117.13	115.40	116.10	114.03	699,534
2017-12-15	114.53	115.20	114.10	115.03	112.98	1,251,901
2017-12-14	114.11	114.67	114.00	114.14	112.11	680,665
2017-12-13	114.33	115.46	113.60	113.78	111.75	988,512
2017-12-12	114.51	114.81	113.91	114.37	112.33	566,072
2017-12-11	113.23	114.44	113.23	114.32	112.28	638,444
2017-12-08	113.10	113.57	112.52	112.98	110.97	685,884
2017-12-07	112.11	113.71	112.11	112.82	110.81	1,871,231
2017-12-06	112.05	113.21	111.61	112.40	110.40	698,061
2017-12-05	112.36	113.67	111.73	112.44	110.44	829,339
2017-12-04	115.36	115.50	112.31	112.56	110.55	820,868
2017-12-01	115.36	115.76	112.99	114.96	112.91	826,713
2017-11-30	114.81	115.84	114.42	115.10	113.05	2,695,107
2017-11-29	117.00	117.00	113.97	114.74	112.69	1,404,753
2017-11-28	117.63	118.28	116.70	117.01	114.92	911,568
2017-11-27	117.25	117.78	116.64	117.09	115.00	864,872
2017-11-24	116.20	117.50	115.80	117.24	115.15	314,637
2017-11-22	116.14	116.58	115.60	115.77	113.71	725,288
2017-11-21	116.03	117.13	115.58	116.06	113.99	1,169,232
2017-11-20	114.05	115.49	113.92	115.18	113.13	883,120
2017-11-17	112.80	114.00	112.60	113.75	111.72	2,331,851
2017-11-16	110.46	113.62	110.46	112.97	110.96	801,856
2017-11-15	110.70	111.18	109.50	110.42	108.45	559,496
2017-11-14	110.66	111.71	110.02	111.17	109.19	1,408,818
2017-11-13	109.66	111.37	109.59	111.18	109.20	813,306
2017-11-10	108.92	109.91	108.63	109.75	107.79	570,169
2017-11-09	109.46	109.62	108.46	109.42	107.47	497,915
2017-11-08	109.16	110.14	108.59	109.97	108.01	796,800
2017-11-07	109.69	109.94	108.87	109.10	107.16	758,141
2017-11-06	108.53	109.95	108.25	109.85	107.89	605,546
2017-11-03	109.35	110.09	108.00	108.49	106.56	1,011,065
2017-11-02	108.69	109.77	108.24	109.38	107.43	710,257
2017-11-01	108.14	109.68	107.60	108.86	106.92	794,625
2017-10-31	107.54	107.92	106.96	107.52	105.60	812,498
2017-10-30	108.80	109.10	106.84	107.58	105.66	819,050
2017-10-27	107.63	109.32	106.40	109.07	107.13	1,498,640
2017-10-26	108.47	109.39	108.30	109.20	107.25	853,367
2017-10-25	108.74	109.13	107.73	107.75	105.83	989,842
2017-10-24	108.36	109.08	107.87	108.89	106.95	434,117
2017-10-23	109.08	109.28	107.70	107.96	106.04	521,841
2017-10-20	108.91	109.65	108.60	108.94	107.00	702,554
2017-10-19	109.00	109.00	107.38	108.19	106.26	748,205
2017-10-18	108.80	109.69	108.46	109.26	107.31	631,304
2017-10-17	108.14	109.15	107.69	108.55	106.61	1,064,626
2017-10-16	108.50	108.77	108.11	108.46	106.53	459,229
2017-10-13	108.28	108.86	108.04	108.22	106.29	839,810
2017-10-12	108.30	109.24	107.95	108.00	106.07	915,210
2017-10-11	107.89	108.54	107.62	108.29	106.36	535,982
2017-10-10	109.77	109.93	107.95	108.12	106.19	602,008
2017-10-09	110.06	110.82	109.52	109.77	107.81	1,697,805
2017-10-06	108.97	109.97	108.56	109.92	107.96	778,861
2017-10-05	108.76	108.92	107.98	108.92	106.98	504,383
2017-10-04	107.71	108.88	107.37	108.57	106.63	575,266
2017-10-03	106.63	108.05	106.17	107.99	106.06	2,352,257
2017-10-02	106.76	107.71	106.34	106.49	104.59	648,777
2017-09-29	105.81	106.81	105.06	106.39	104.49	635,082
2017-09-28	104.63	105.85	104.22	105.62	103.74	622,954
2017-09-27	104.74	105.99	104.45	104.72	102.85	692,584

← NewerPage 38 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.