Verisign Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	75.590	77.230	74.800	77.080	75.706	1,308,660
2016-01-27	75.030	76.150	74.410	74.740	73.408	1,247,266
2016-01-26	75.010	75.635	74.265	75.150	73.810	587,298
2016-01-25	74.730	75.660	74.150	74.620	73.290	648,294
2016-01-22	75.000	75.270	74.280	75.210	73.869	666,731
2016-01-21	74.290	74.670	73.520	73.850	72.534	969,002
2016-01-20	73.560	75.190	72.540	74.140	72.818	1,300,823
2016-01-19	74.850	75.400	73.780	74.600	73.270	1,175,971
2016-01-15	73.820	74.880	72.810	74.250	72.926	1,075,504
2016-01-14	76.350	76.440	74.191	75.650	74.301	1,149,519
2016-01-13	79.320	80.130	75.950	76.090	74.734	1,251,579
2016-01-12	78.720	79.600	78.150	79.290	77.877	938,993
2016-01-11	78.180	78.760	76.990	78.070	76.678	1,117,202
2016-01-08	80.900	81.373	77.970	78.150	76.757	1,050,681
2016-01-07	79.620	80.870	79.400	80.550	79.114	1,689,331
2016-01-06	80.410	81.760	79.820	81.020	79.576	1,508,421
2016-01-05	81.720	83.910	80.580	81.410	79.959	2,165,363
2016-01-04	85.690	86.150	82.440	83.950	82.453	1,540,175
2015-12-31	88.110	88.660	87.350	87.360	85.803	493,945
2015-12-30	88.700	88.950	88.100	88.140	86.569	468,415
2015-12-29	88.220	89.080	87.740	88.740	87.158	452,126
2015-12-28	87.500	87.910	86.910	87.890	86.323	511,157
2015-12-24	87.550	88.270	87.450	87.780	86.215	287,474
2015-12-23	87.790	88.160	87.010	87.800	86.235	645,483
2015-12-22	87.380	87.570	86.110	87.570	86.009	612,318
2015-12-21	86.800	87.670	85.980	86.810	85.263	854,501
2015-12-18	87.320	88.290	86.390	86.440	84.899	2,169,919
2015-12-17	90.590	90.590	87.640	87.850	86.284	1,171,063
2015-12-16	90.240	91.270	88.300	90.010	88.405	1,150,329
2015-12-15	89.720	90.290	89.200	89.970	88.366	1,885,387
2015-12-14	88.950	89.490	88.000	88.860	87.276	1,453,206
2015-12-11	90.000	90.620	88.690	89.040	87.453	1,557,818
2015-12-10	91.280	91.725	90.570	90.870	89.250	980,411
2015-12-09	91.920	93.110	91.120	91.280	89.653	1,257,358
2015-12-08	92.030	93.760	91.510	92.570	90.920	1,401,012
2015-12-07	93.110	93.705	91.920	92.490	90.841	628,419
2015-12-04	92.090	93.940	91.500	93.120	91.460	1,113,685
2015-12-03	90.210	93.250	90.210	92.040	90.399	1,630,543
2015-12-02	90.250	91.040	89.120	89.510	87.914	1,329,372
2015-12-01	89.440	91.100	89.440	90.900	89.280	1,148,247
2015-11-30	89.620	90.130	88.933	89.440	87.846	1,389,744
2015-11-27	89.280	89.680	88.790	89.300	87.708	302,613
2015-11-25	88.630	89.600	88.460	89.390	87.797	678,773
2015-11-24	89.870	89.870	87.570	88.540	86.962	3,041,025
2015-11-23	90.330	91.220	89.425	90.180	88.572	1,784,072
2015-11-20	86.860	90.800	86.761	90.300	88.690	3,801,155
2015-11-19	85.830	86.660	85.600	86.600	85.056	783,841
2015-11-18	84.640	86.545	84.210	86.270	84.732	993,897
2015-11-17	83.420	84.430	83.080	83.920	82.424	662,145
2015-11-16	81.760	83.430	81.470	83.370	81.884	692,256
2015-11-13	82.120	82.400	81.450	81.560	80.106	518,115
2015-11-12	82.380	83.210	81.700	82.250	80.784	678,435
2015-11-11	82.290	82.930	81.690	82.530	81.059	647,862
2015-11-10	80.830	81.780	80.540	81.720	80.263	2,811,287
2015-11-09	82.110	82.365	80.770	81.240	79.792	980,938
2015-11-06	80.920	82.580	80.920	82.510	81.039	1,680,328
2015-11-05	81.620	82.145	80.938	81.300	79.851	584,323
2015-11-04	81.020	81.490	80.760	81.280	79.831	624,023
2015-11-03	81.800	82.040	80.670	80.930	79.487	833,704
2015-11-02	80.860	81.825	80.040	81.720	80.263	609,958

← NewerPage 46 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.