Verisign Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	83.280	84.540	83.015	84.330	82.827	1,301,985
2016-07-19	83.000	83.315	82.790	83.120	81.638	967,468
2016-07-18	84.000	84.330	83.390	83.410	81.923	749,003
2016-07-15	85.010	85.010	83.630	84.040	82.542	1,109,031
2016-07-14	85.020	85.470	84.560	84.690	83.180	1,189,115
2016-07-13	85.360	85.570	84.410	84.410	82.905	892,145
2016-07-12	85.580	85.710	84.730	84.990	83.475	826,001
2016-07-11	86.120	86.760	85.200	85.230	83.711	514,815
2016-07-08	84.080	85.830	83.604	85.600	84.074	1,320,098
2016-07-07	82.850	83.740	82.610	83.400	81.913	682,892
2016-07-06	83.630	83.790	82.400	82.980	81.501	894,068
2016-07-05	85.180	85.220	83.960	84.190	82.689	729,754
2016-07-01	86.440	86.480	85.050	85.340	83.819	753,800
2016-06-30	84.940	86.480	84.520	86.460	84.919	980,116
2016-06-29	83.430	84.800	82.980	84.490	82.984	689,003
2016-06-28	81.510	83.140	81.205	82.910	81.432	834,200
2016-06-27	83.360	83.620	80.470	80.840	79.399	863,573
2016-06-24	84.700	86.270	83.524	84.180	82.679	971,605
2016-06-23	86.670	87.780	86.320	87.280	85.724	477,674
2016-06-22	86.440	86.930	85.910	85.990	84.457	520,563
2016-06-21	85.990	86.760	85.460	86.440	84.899	520,879
2016-06-20	85.050	86.250	84.730	85.680	84.153	401,146
2016-06-17	84.910	84.910	84.060	84.350	82.846	697,516
2016-06-16	84.200	85.190	83.826	85.140	83.622	329,349
2016-06-15	85.230	85.820	84.760	84.870	83.357	602,131
2016-06-14	83.420	85.020	83.420	84.990	83.475	861,108
2016-06-13	84.410	85.294	83.370	83.440	81.953	528,801
2016-06-10	84.590	84.920	84.010	84.660	83.151	466,824
2016-06-09	84.540	85.150	84.460	85.100	83.583	488,936
2016-06-08	84.790	85.290	84.060	84.910	83.396	909,540
2016-06-07	84.810	85.450	84.230	84.880	83.367	598,039
2016-06-06	84.740	85.140	83.860	84.820	83.308	326,458
2016-06-03	84.750	85.355	83.940	84.610	83.102	398,179
2016-06-02	85.010	85.555	84.740	85.320	83.799	460,775
2016-06-01	85.000	85.560	84.710	85.380	83.858	565,999
2016-05-31	85.060	86.140	84.250	85.460	83.937	683,219
2016-05-27	84.850	85.100	84.240	84.950	83.436	470,534
2016-05-26	84.690	85.230	84.100	84.760	83.249	502,595
2016-05-25	84.720	85.155	84.220	84.310	82.807	530,954
2016-05-24	83.590	84.728	83.040	84.560	83.053	427,558
2016-05-23	83.110	84.185	82.870	83.250	81.766	534,498
2016-05-20	83.360	83.980	82.950	83.160	81.678	476,844
2016-05-19	83.540	83.570	82.060	82.900	81.422	609,301
2016-05-18	83.370	84.290	82.700	83.700	82.208	710,316
2016-05-17	85.290	86.000	83.330	83.520	82.031	1,295,282
2016-05-16	84.730	85.970	84.110	85.150	83.632	779,922
2016-05-13	84.860	85.840	84.720	84.720	83.210	500,552
2016-05-12	84.950	85.490	84.400	84.960	83.445	656,684
2016-05-11	85.670	86.410	84.740	84.780	83.269	735,044
2016-05-10	84.970	85.700	83.580	85.610	84.084	769,813
2016-05-09	84.880	85.345	84.230	84.500	82.994	805,069
2016-05-06	84.300	85.320	84.040	85.190	83.671	690,905
2016-05-05	85.140	85.700	84.280	84.410	82.905	1,087,125
2016-05-04	86.630	86.730	84.830	84.930	83.416	1,032,772
2016-05-03	87.510	87.590	86.500	87.160	85.606	724,098
2016-05-02	86.490	88.370	85.300	88.130	86.559	1,401,584
2016-04-29	91.530	91.990	86.170	86.400	84.860	1,592,544
2016-04-28	89.230	91.230	89.090	89.420	87.826	962,373
2016-04-27	88.710	89.770	88.220	89.410	87.816	732,474
2016-04-26	89.490	90.390	88.680	89.160	87.571	885,012

← NewerPage 44 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.