Verisign Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-13	75.600	75.600	74.460	75.210	73.869	609,253
2016-10-12	75.360	76.310	75.142	76.250	74.891	793,617
2016-10-11	76.520	76.540	75.260	75.470	74.125	455,001
2016-10-10	76.570	77.060	76.480	76.570	75.205	431,161
2016-10-07	77.450	77.830	76.010	76.360	74.999	578,333
2016-10-06	77.680	77.800	77.041	77.280	75.902	833,653
2016-10-05	78.210	78.445	77.490	77.850	76.462	966,411
2016-10-04	78.780	79.257	77.870	78.040	76.649	904,364
2016-10-03	78.520	79.940	78.360	78.830	77.425	1,144,156
2016-09-30	78.400	78.910	77.450	78.240	76.845	883,838
2016-09-29	79.370	79.440	78.190	78.210	76.816	1,009,298
2016-09-28	78.650	79.650	78.545	79.420	78.004	738,263
2016-09-27	78.460	78.970	78.270	78.640	77.238	853,888
2016-09-26	77.870	78.590	77.680	78.230	76.835	677,501
2016-09-23	78.710	79.240	78.470	78.530	77.130	765,553
2016-09-22	78.980	79.490	77.990	78.480	77.081	1,095,008
2016-09-21	78.140	79.015	77.210	78.920	77.513	1,133,431
2016-09-20	77.710	78.120	77.460	77.670	76.285	1,207,226
2016-09-19	76.510	77.480	76.420	77.200	75.824	1,156,513
2016-09-16	77.190	77.230	76.260	76.880	75.510	1,446,714
2016-09-15	75.650	77.670	75.520	77.210	75.834	2,751,992
2016-09-14	75.600	76.470	75.210	75.770	74.419	2,701,489
2016-09-13	75.510	75.840	74.760	75.380	74.036	1,185,047
2016-09-12	74.680	76.360	74.600	76.210	74.851	1,055,392
2016-09-09	75.730	76.540	74.680	74.860	73.526	961,929
2016-09-08	76.780	76.980	75.780	76.450	75.087	954,419
2016-09-07	76.140	77.200	76.070	77.080	75.706	1,244,595
2016-09-06	79.060	79.060	76.120	76.200	74.842	1,976,308
2016-09-02	75.320	82.880	75.010	79.020	77.611	4,925,237
2016-09-01	74.360	75.060	74.310	74.810	73.476	889,960
2016-08-31	74.090	74.700	74.010	74.450	73.123	905,990
2016-08-30	74.500	74.990	74.280	74.320	72.995	1,389,302
2016-08-29	75.000	75.380	74.500	74.540	73.211	757,343
2016-08-26	75.230	75.770	74.690	75.010	73.673	691,334
2016-08-25	74.440	75.110	74.440	75.020	73.683	1,050,463
2016-08-24	75.130	75.670	74.280	74.430	73.103	1,231,607
2016-08-23	75.740	76.100	75.250	75.380	74.036	917,950
2016-08-22	74.900	75.770	74.900	75.170	73.830	1,714,370
2016-08-19	74.230	75.500	74.155	75.050	73.712	2,270,565
2016-08-18	75.230	75.610	74.120	74.200	72.877	1,583,866
2016-08-17	76.080	76.160	74.670	75.220	73.879	3,046,050
2016-08-16	81.470	81.580	75.880	75.970	74.616	3,473,493
2016-08-15	83.180	83.430	81.720	81.810	80.352	1,318,687
2016-08-12	84.490	84.660	83.120	83.250	81.766	493,315
2016-08-11	84.590	84.850	84.350	84.670	83.161	621,172
2016-08-10	85.180	85.250	84.330	84.590	83.082	499,832
2016-08-09	84.240	85.220	84.060	84.880	83.367	952,113
2016-08-08	84.600	84.845	84.180	84.410	82.905	497,009
2016-08-05	84.360	85.365	84.130	84.720	83.210	603,724
2016-08-04	85.110	85.760	84.030	84.100	82.601	774,655
2016-08-03	84.040	85.135	83.730	84.860	83.347	776,692
2016-08-02	85.300	85.300	83.860	84.230	82.729	767,327
2016-08-01	86.350	86.600	85.180	85.620	84.094	926,844
2016-07-29	83.450	87.190	83.000	86.610	85.066	1,755,253
2016-07-28	84.120	84.830	83.560	84.250	82.748	831,192
2016-07-27	84.040	84.330	83.300	83.990	82.493	641,376
2016-07-26	84.380	84.900	83.770	83.950	82.453	509,925
2016-07-25	83.410	84.200	83.240	84.190	82.689	587,863
2016-07-22	82.950	83.600	82.881	83.470	81.982	828,804
2016-07-21	84.160	84.370	82.820	82.820	81.344	687,411

← NewerPage 43 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.