Verisign Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	88.360	89.410	88.220	89.280	87.688	1,649,082
2016-04-22	88.370	89.000	87.840	88.640	87.060	611,134
2016-04-21	89.490	89.800	88.240	88.530	86.952	574,990
2016-04-20	88.820	89.950	87.720	89.290	87.698	649,010
2016-04-19	89.880	89.910	88.120	88.790	87.207	896,882
2016-04-18	88.630	89.900	88.350	89.660	88.062	600,694
2016-04-15	89.000	89.240	88.280	88.700	87.119	625,686
2016-04-14	89.520	89.980	89.050	89.110	87.522	637,769
2016-04-13	89.350	89.810	88.790	89.520	87.924	734,034
2016-04-12	89.530	89.550	88.130	88.610	87.030	2,376,540
2016-04-11	90.280	91.280	89.020	89.080	87.492	572,582
2016-04-08	90.030	90.260	89.295	89.760	88.160	496,784
2016-04-07	89.340	90.220	88.755	89.590	87.993	769,076
2016-04-06	88.790	89.860	88.790	89.840	88.238	696,813
2016-04-05	89.180	89.690	88.515	88.710	87.129	1,273,167
2016-04-04	90.130	91.145	89.490	89.550	87.954	524,089
2016-04-01	88.190	89.670	87.350	89.640	88.042	881,309
2016-03-31	89.210	89.870	88.470	88.540	86.962	960,640
2016-03-30	89.450	89.700	88.850	89.590	87.993	854,680
2016-03-29	88.410	89.480	88.040	89.110	87.522	664,494
2016-03-28	89.320	89.905	88.150	88.460	86.883	979,186
2016-03-24	88.540	89.570	88.540	89.250	87.659	463,939
2016-03-23	89.370	89.480	88.370	88.890	87.305	502,332
2016-03-22	88.360	89.690	88.300	89.350	87.757	780,422
2016-03-21	88.500	89.028	88.210	88.580	87.001	767,447
2016-03-18	90.120	90.120	88.160	88.560	86.981	1,344,741
2016-03-17	89.530	90.610	89.300	89.920	88.317	812,368
2016-03-16	88.050	89.940	87.900	89.520	87.924	897,351
2016-03-15	87.230	88.710	86.750	88.490	86.913	772,425
2016-03-14	87.800	88.540	87.460	87.730	86.166	725,561
2016-03-11	88.180	88.365	87.370	88.260	86.687	792,507
2016-03-10	87.480	88.890	86.140	87.180	85.626	815,720
2016-03-09	87.210	88.340	86.560	86.960	85.410	1,439,760
2016-03-08	87.250	87.990	86.500	87.110	85.557	941,748
2016-03-07	89.310	89.590	87.130	87.990	86.421	1,121,783
2016-03-04	88.590	89.390	87.710	89.140	87.551	854,850
2016-03-03	87.200	88.740	86.540	88.640	87.060	831,304
2016-03-02	87.540	88.610	86.640	87.540	85.979	987,023
2016-03-01	85.080	87.700	84.650	87.380	85.822	1,170,315
2016-02-29	85.400	86.298	84.450	84.490	82.984	1,120,492
2016-02-26	84.790	86.090	84.420	85.880	84.349	1,240,401
2016-02-25	83.480	84.810	83.200	84.330	82.827	833,280
2016-02-24	81.660	83.440	80.640	83.200	81.717	762,141
2016-02-23	83.200	84.070	82.236	82.490	81.020	1,034,235
2016-02-22	81.850	84.565	81.850	83.990	82.493	1,847,868
2016-02-19	80.540	80.990	79.930	80.670	79.232	1,352,414
2016-02-18	81.560	81.855	80.490	80.620	79.183	898,830
2016-02-17	80.000	81.870	80.000	81.450	79.998	2,006,824
2016-02-16	77.940	79.810	77.690	79.680	78.260	1,661,443
2016-02-12	75.900	77.510	73.800	76.970	75.598	1,417,960
2016-02-11	72.410	74.620	71.780	74.160	72.838	1,360,728
2016-02-10	73.500	74.970	73.190	73.790	72.475	722,644
2016-02-09	71.030	73.630	70.260	72.620	71.325	1,273,281
2016-02-08	74.510	74.705	70.840	71.770	70.491	1,482,383
2016-02-05	76.940	77.000	74.835	75.670	74.321	1,528,343
2016-02-04	76.030	77.100	74.500	77.010	75.637	1,106,713
2016-02-03	74.540	76.390	73.665	76.200	74.842	1,494,561
2016-02-02	75.040	75.530	73.850	74.240	72.917	850,926
2016-02-01	75.030	75.990	74.690	75.650	74.301	1,120,935
2016-01-29	76.950	77.360	75.300	75.600	74.252	1,619,841

← NewerPage 45 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.