Verisign Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-27	104.74	105.99	104.45	104.72	102.85	692,584
2017-09-26	104.06	104.54	103.33	104.22	102.36	549,879
2017-09-25	104.37	104.42	102.84	103.35	101.51	459,991
2017-09-22	105.38	106.18	104.18	104.58	102.72	833,952
2017-09-21	106.00	106.22	105.22	105.77	103.88	514,475
2017-09-20	105.52	106.04	104.83	105.89	104.00	521,005
2017-09-19	105.26	105.81	104.72	105.41	103.53	651,406
2017-09-18	104.69	105.30	104.31	105.08	103.21	546,012
2017-09-15	103.42	104.60	103.03	104.39	102.53	1,536,098
2017-09-14	103.11	103.56	102.34	103.39	101.55	393,114
2017-09-13	103.61	103.78	102.86	103.32	101.48	471,763
2017-09-12	104.73	105.00	103.44	103.73	101.88	434,421
2017-09-11	103.80	104.86	103.28	104.65	102.78	620,314
2017-09-08	103.49	104.30	103.07	103.31	101.47	410,098
2017-09-07	103.04	103.67	102.51	103.48	101.64	413,400
2017-09-06	102.67	103.03	102.06	102.79	100.96	724,535
2017-09-05	103.65	103.91	102.18	102.54	100.71	688,349
2017-09-01	104.18	104.25	103.62	103.94	102.09	536,030
2017-08-31	103.00	103.91	102.20	103.75	101.90	875,773
2017-08-30	101.54	102.62	101.27	102.52	100.69	469,680
2017-08-29	101.81	102.24	101.55	101.62	99.808	851,062
2017-08-28	101.93	102.51	101.58	102.21	100.39	764,386
2017-08-25	101.78	102.12	101.30	101.44	99.632	364,992
2017-08-24	101.12	101.65	100.31	101.50	99.691	584,455
2017-08-23	99.840	101.15	99.840	101.02	99.219	533,698
2017-08-22	99.030	100.51	98.950	100.24	98.453	644,629
2017-08-21	98.110	99.230	97.960	98.960	97.196	539,604
2017-08-18	97.790	98.770	97.381	98.200	96.449	490,459
2017-08-17	98.840	99.440	97.910	97.930	96.184	466,322
2017-08-16	98.740	99.750	98.630	99.230	97.461	474,135
2017-08-15	99.160	99.160	97.990	98.570	96.813	516,741
2017-08-14	98.690	99.270	98.400	98.850	97.088	363,715
2017-08-11	97.750	98.210	97.150	97.950	96.204	466,122
2017-08-10	99.290	99.650	97.520	97.740	95.998	890,374
2017-08-09	98.420	99.860	98.010	99.770	97.991	773,965
2017-08-08	99.280	99.510	98.360	98.730	96.970	634,794
2017-08-07	99.250	99.719	99.010	99.320	97.549	453,327
2017-08-04	100.38	100.38	99.050	99.310	97.540	588,579
2017-08-03	99.420	100.45	99.030	100.05	98.266	546,125
2017-08-02	99.300	100.39	98.960	99.410	97.638	923,238
2017-08-01	101.00	101.16	99.330	99.370	97.599	1,100,308
2017-07-31	102.64	102.77	101.11	101.17	99.367	1,061,197
2017-07-28	103.37	103.79	101.35	102.50	100.67	957,551
2017-07-27	102.34	102.73	100.96	101.95	100.13	877,958
2017-07-26	101.32	101.85	100.68	101.82	100.00	581,108
2017-07-25	99.960	101.68	99.490	100.98	99.180	889,333
2017-07-24	98.870	100.28	98.870	99.960	98.178	487,477
2017-07-21	98.510	99.470	98.500	98.950	97.186	501,442
2017-07-20	98.870	99.110	98.550	98.840	97.078	531,200
2017-07-19	98.680	98.980	98.090	98.610	96.852	800,091
2017-07-18	97.940	98.510	97.345	98.430	96.675	490,495
2017-07-17	96.990	98.075	96.780	98.000	96.253	650,849
2017-07-14	97.310	97.360	96.850	96.920	95.192	788,857
2017-07-13	96.640	97.500	95.900	97.180	95.448	1,344,575
2017-07-12	96.150	97.070	95.810	96.870	95.143	703,868
2017-07-11	95.240	95.860	94.700	95.610	93.906	538,575
2017-07-10	94.480	96.160	94.310	95.290	93.591	1,376,089
2017-07-07	93.370	95.390	93.140	94.420	92.737	1,693,543
2017-07-06	94.270	94.332	93.230	93.250	91.588	669,614
2017-07-05	94.050	95.760	94.050	94.440	92.756	1,519,934

← NewerPage 39 of 79 · 4,733 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.