Verisign Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-07-03	93.500	94.230	92.905	93.900	92.226	520,433
2017-06-30	93.320	93.900	92.940	92.960	91.303	2,204,941
2017-06-29	93.730	93.730	92.130	93.510	91.843	1,018,114
2017-06-28	93.160	93.830	92.540	93.770	92.098	476,444
2017-06-27	93.530	94.310	92.730	92.800	91.146	405,669
2017-06-26	94.170	94.930	93.520	93.560	91.892	522,364
2017-06-23	93.630	94.260	93.390	93.960	92.285	617,010
2017-06-22	93.170	94.230	92.710	93.520	91.853	663,373
2017-06-21	92.900	93.410	92.520	93.230	91.568	476,468
2017-06-20	93.680	93.680	92.540	92.650	90.998	474,520
2017-06-19	92.990	93.920	92.920	93.650	91.981	477,989
2017-06-16	92.310	92.690	91.730	92.460	90.812	843,056
2017-06-15	91.080	92.190	90.490	92.190	90.547	465,747
2017-06-14	91.820	92.470	91.070	91.660	90.026	1,258,247
2017-06-13	91.430	92.290	91.340	91.600	89.967	922,894
2017-06-12	91.840	92.185	90.840	91.110	89.486	1,176,080
2017-06-09	93.280	93.780	91.460	92.330	90.684	797,350
2017-06-08	92.480	93.000	91.730	92.950	91.293	453,067
2017-06-07	92.230	92.850	91.940	92.260	90.615	719,630
2017-06-06	92.230	92.720	92.040	92.070	90.429	797,548
2017-06-05	92.450	93.000	91.133	92.520	90.871	375,908
2017-06-02	92.240	92.770	91.805	92.550	90.900	443,163
2017-06-01	90.550	92.290	90.390	92.280	90.635	850,674
2017-05-31	90.790	90.790	89.900	90.160	88.553	892,786
2017-05-30	90.150	90.810	89.920	90.640	89.024	939,874
2017-05-26	90.570	90.670	89.876	90.140	88.533	824,217
2017-05-25	90.390	90.890	89.930	90.670	89.054	684,095
2017-05-24	89.390	90.440	89.140	90.100	88.494	405,787
2017-05-23	89.940	90.170	89.010	89.050	87.463	399,976
2017-05-22	89.410	90.740	89.330	89.930	88.327	1,102,919
2017-05-19	88.710	89.890	88.120	89.190	87.600	737,773
2017-05-18	88.160	88.850	87.545	88.550	86.971	944,512
2017-05-17	89.000	89.650	88.030	88.070	86.500	793,518
2017-05-16	90.190	90.510	89.690	89.930	88.327	899,475
2017-05-15	89.200	90.290	88.850	90.110	88.504	895,984
2017-05-12	89.300	89.630	88.920	89.110	87.522	461,641
2017-05-11	90.150	90.463	89.390	89.420	87.826	600,827
2017-05-10	89.080	90.580	88.605	90.550	88.936	1,390,014
2017-05-09	89.340	89.610	88.810	89.000	87.413	879,723
2017-05-08	89.630	89.700	88.960	89.220	87.630	744,989
2017-05-05	90.650	90.650	89.390	89.600	88.003	854,439
2017-05-04	90.600	90.870	90.300	90.560	88.946	676,117
2017-05-03	90.810	90.810	90.098	90.500	88.887	832,003
2017-05-02	89.870	91.200	89.860	90.840	89.221	1,049,742
2017-05-01	89.200	89.980	88.830	89.740	88.140	839,367
2017-04-28	91.000	91.800	88.180	88.920	87.335	1,581,656
2017-04-27	88.830	89.100	88.080	88.530	86.952	981,234
2017-04-26	89.300	89.710	88.780	88.840	87.256	617,787
2017-04-25	88.770	89.490	88.570	89.280	87.688	648,514
2017-04-24	89.270	89.350	88.220	88.500	86.922	978,449
2017-04-21	88.640	89.070	88.350	88.450	86.873	918,267
2017-04-20	89.270	89.300	88.100	88.710	87.129	724,283
2017-04-19	88.570	89.890	88.530	88.820	87.237	1,137,291
2017-04-18	88.710	89.130	88.290	88.420	86.844	489,692
2017-04-17	88.030	89.040	88.030	88.840	87.256	436,273
2017-04-13	87.910	88.720	87.430	87.680	86.117	926,891
2017-04-12	88.930	88.930	87.850	87.940	86.372	700,334
2017-04-11	87.020	88.230	87.020	87.910	86.343	746,265
2017-04-10	87.610	88.040	87.080	87.110	85.557	661,433
2017-04-07	87.240	87.470	87.060	87.260	85.704	614,539

← NewerPage 40 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.