Verisign Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-10	81.530	81.920	79.150	79.250	77.837	1,156,734
2017-01-09	80.680	81.860	80.580	81.820	80.361	881,699
2017-01-06	79.860	81.050	79.720	80.850	79.409	751,863
2017-01-05	78.700	79.900	78.430	79.800	78.377	596,178
2017-01-04	77.400	79.320	77.400	78.960	77.552	743,684
2017-01-03	76.490	77.810	76.450	77.310	75.932	783,947
2016-12-30	76.250	76.350	75.710	76.070	74.714	545,741
2016-12-29	76.810	77.460	75.830	75.980	74.626	469,736
2016-12-28	76.730	77.440	76.280	76.990	75.618	652,157
2016-12-27	76.770	77.110	76.330	76.750	75.382	340,811
2016-12-23	76.500	76.780	75.870	76.470	75.107	483,496
2016-12-22	78.200	79.760	76.190	76.560	75.195	852,699
2016-12-21	79.140	79.160	77.810	77.900	76.511	781,833
2016-12-20	78.150	79.410	78.000	79.360	77.945	1,307,539
2016-12-19	78.130	78.495	77.920	78.090	76.698	671,524
2016-12-16	78.830	78.830	77.870	77.900	76.511	1,500,259
2016-12-15	79.200	79.340	78.580	78.960	77.552	1,056,245
2016-12-14	80.000	80.530	78.980	79.120	77.710	827,751
2016-12-13	79.630	80.440	79.140	79.920	78.495	1,153,247
2016-12-12	82.160	82.230	79.320	79.530	78.112	923,822
2016-12-09	81.990	82.500	81.345	82.130	80.666	758,167
2016-12-08	80.170	81.670	80.170	81.610	80.155	520,145
2016-12-07	79.690	80.200	78.850	80.160	78.731	683,901
2016-12-06	79.080	79.910	79.030	79.810	78.387	1,122,125
2016-12-05	78.560	79.660	78.320	79.460	78.044	681,140
2016-12-02	77.940	78.570	77.240	78.350	76.953	653,739
2016-12-01	78.450	79.180	77.240	77.570	76.187	1,009,866
2016-11-30	79.120	79.190	77.980	78.850	77.444	984,590
2016-11-29	80.280	80.680	79.030	79.120	77.710	822,729
2016-11-28	80.630	81.260	79.720	80.130	78.702	509,001
2016-11-25	79.900	81.490	79.690	81.220	79.772	248,268
2016-11-23	79.920	80.700	79.540	79.790	78.368	658,055
2016-11-22	81.070	81.070	79.740	79.900	78.476	476,568
2016-11-21	80.180	81.030	79.350	80.670	79.232	465,722
2016-11-18	80.870	81.170	79.850	80.040	78.613	578,976
2016-11-17	79.850	81.075	79.600	80.970	79.527	559,534
2016-11-16	78.660	79.783	78.090	79.690	78.269	765,673
2016-11-15	79.330	80.070	78.630	78.750	77.346	703,911
2016-11-14	81.230	82.275	78.740	78.810	77.405	922,506
2016-11-11	80.740	81.520	80.380	81.360	79.910	630,290
2016-11-10	82.230	83.120	80.310	81.050	79.605	861,572
2016-11-09	79.990	82.470	79.540	82.050	80.587	997,709
2016-11-08	81.470	81.990	81.260	81.480	80.028	553,489
2016-11-07	81.150	81.900	80.350	81.880	80.420	814,005
2016-11-04	80.410	80.920	79.730	79.770	78.348	1,436,744
2016-11-03	80.840	81.480	80.270	80.390	78.957	612,273
2016-11-02	82.810	82.820	80.810	80.830	79.389	1,243,630
2016-11-01	84.000	84.940	82.290	83.090	81.609	886,946
2016-10-31	84.610	84.930	83.890	84.020	82.522	1,222,985
2016-10-28	83.170	86.981	80.760	84.630	83.121	2,206,049
2016-10-27	79.640	80.940	79.020	80.760	79.320	1,327,741
2016-10-26	79.440	79.950	78.840	79.220	77.808	797,125
2016-10-25	81.140	81.190	79.460	79.640	78.220	1,089,051
2016-10-24	81.630	81.900	80.800	81.370	79.919	1,349,210
2016-10-21	80.700	84.160	80.620	81.560	80.106	2,909,340
2016-10-20	75.860	76.720	75.210	76.560	75.195	759,825
2016-10-19	75.840	76.200	75.740	75.900	74.547	561,372
2016-10-18	76.010	76.050	75.590	75.690	74.341	597,865
2016-10-17	75.800	75.950	75.150	75.200	73.859	370,973
2016-10-14	75.660	76.290	75.330	75.710	74.360	801,206

← NewerPage 42 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.