Verisign Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-06	87.980	87.980	87.060	87.260	85.704	614,515
2017-04-05	87.580	88.760	87.520	87.670	86.107	966,423
2017-04-04	87.570	87.970	87.080	87.300	85.744	935,205
2017-04-03	87.490	88.100	87.010	87.630	86.068	729,994
2017-03-31	86.870	87.350	86.740	87.110	85.557	621,714
2017-03-30	86.990	87.660	86.970	87.190	85.636	400,248
2017-03-29	86.640	87.200	86.260	87.180	85.626	707,259
2017-03-28	86.880	87.270	86.340	86.870	85.321	517,469
2017-03-27	86.390	87.300	86.160	86.970	85.420	440,569
2017-03-24	87.450	88.080	86.920	87.190	85.636	950,930
2017-03-23	86.790	87.450	86.790	87.390	85.832	638,945
2017-03-22	86.660	87.160	86.170	86.940	85.390	615,678
2017-03-21	86.940	87.410	86.210	86.440	84.899	1,037,713
2017-03-20	86.410	86.790	86.200	86.570	85.027	507,220
2017-03-17	87.510	87.580	86.230	86.250	84.712	1,301,057
2017-03-16	87.040	87.575	86.990	87.440	85.881	606,126
2017-03-15	86.340	87.170	85.840	86.950	85.400	740,722
2017-03-14	85.890	86.490	85.640	86.130	84.595	886,134
2017-03-13	85.620	86.470	85.620	86.340	84.801	978,602
2017-03-10	85.010	85.530	84.890	85.480	83.956	1,181,794
2017-03-09	84.950	85.495	84.650	84.850	83.337	1,086,345
2017-03-08	83.940	85.570	83.640	84.890	83.377	1,034,678
2017-03-07	83.920	84.360	83.590	83.660	82.169	664,552
2017-03-06	83.810	84.520	83.440	84.150	82.650	868,425
2017-03-03	83.600	84.130	83.370	84.040	82.542	620,870
2017-03-02	83.840	84.247	82.563	83.620	82.129	674,096
2017-03-01	83.250	84.640	82.900	84.120	82.620	1,843,405
2017-02-28	82.780	82.780	81.960	82.470	81.000	1,572,111
2017-02-27	82.950	83.180	82.380	82.540	81.069	572,676
2017-02-24	82.130	83.330	81.910	83.310	81.825	521,635
2017-02-23	82.300	82.710	81.760	82.400	80.931	588,436
2017-02-22	82.730	83.420	82.080	82.190	80.725	687,954
2017-02-21	82.160	83.530	82.160	82.980	81.501	1,719,491
2017-02-17	81.820	82.590	81.790	82.300	80.833	647,373
2017-02-16	83.090	83.680	81.580	81.920	80.460	913,522
2017-02-15	82.470	83.550	81.930	82.850	81.373	4,053,797
2017-02-14	82.760	83.990	82.480	82.680	81.206	2,435,720
2017-02-13	82.960	83.750	82.750	82.900	81.422	1,641,979
2017-02-10	83.250	85.520	81.170	83.140	81.658	1,417,064
2017-02-09	82.670	83.480	82.130	82.520	81.049	1,036,133
2017-02-08	81.850	83.160	81.683	82.570	81.098	875,935
2017-02-07	82.410	82.970	81.980	82.260	80.794	784,410
2017-02-06	81.930	82.220	81.475	82.180	80.715	532,090
2017-02-03	81.980	82.630	81.420	82.110	80.646	613,746
2017-02-02	79.830	81.830	79.210	81.700	80.244	910,072
2017-02-01	80.090	81.540	79.580	80.230	78.800	1,120,592
2017-01-31	81.140	81.230	79.600	80.210	78.780	795,071
2017-01-30	80.770	81.050	80.030	80.840	79.399	414,862
2017-01-27	81.780	81.830	81.040	81.220	79.772	377,171
2017-01-26	81.370	82.000	81.010	81.550	80.096	584,563
2017-01-25	81.140	81.550	80.560	81.310	79.861	638,352
2017-01-24	80.440	80.830	79.960	80.550	79.114	541,861
2017-01-23	80.250	80.660	79.980	80.180	78.751	459,190
2017-01-20	80.490	80.700	79.900	80.420	78.986	524,425
2017-01-19	80.770	81.140	80.080	80.380	78.947	383,860
2017-01-18	80.750	80.890	79.810	80.620	79.183	877,914
2017-01-17	80.380	80.640	79.780	80.310	78.878	385,638
2017-01-13	81.180	81.260	80.520	80.800	79.360	467,156
2017-01-12	80.770	81.170	79.940	81.000	79.556	556,206
2017-01-11	79.020	81.072	78.720	80.900	79.458	1,156,765

← NewerPage 41 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.