Verisign Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	80.740	81.490	80.380	80.600	79.163	740,130
2015-10-29	80.840	81.190	80.190	80.740	79.301	892,147
2015-10-28	79.470	80.960	79.470	80.900	79.458	1,034,427
2015-10-27	80.210	80.460	79.420	79.830	78.407	944,344
2015-10-26	80.140	81.210	79.310	80.470	79.036	1,239,071
2015-10-23	75.820	81.400	75.405	80.180	78.751	3,592,495
2015-10-22	74.770	75.740	74.770	75.410	74.066	900,541
2015-10-21	75.930	76.140	74.420	74.460	73.133	564,952
2015-10-20	75.630	76.110	75.260	75.790	74.439	744,190
2015-10-19	74.610	75.550	74.130	75.500	74.154	570,618
2015-10-16	74.960	75.040	74.312	74.670	73.339	864,593
2015-10-15	74.830	74.900	74.048	74.660	73.329	496,701
2015-10-14	74.680	75.110	74.090	74.330	73.005	1,961,995
2015-10-13	75.220	75.290	74.500	74.570	73.241	588,743
2015-10-12	75.200	75.675	75.000	75.300	73.958	749,729
2015-10-09	74.760	75.170	74.440	75.070	73.732	1,106,483
2015-10-08	74.400	74.750	73.190	74.710	73.378	666,350
2015-10-07	73.440	74.710	73.220	74.540	73.211	1,113,416
2015-10-06	75.110	75.170	72.990	73.270	71.964	1,898,031
2015-10-05	73.700	75.000	73.370	74.880	73.545	1,354,041
2015-10-02	71.150	73.320	70.520	73.310	72.003	1,118,173
2015-10-01	70.760	71.750	70.210	71.420	70.147	1,984,634
2015-09-30	69.120	70.680	68.920	70.560	69.302	1,024,519
2015-09-29	67.560	68.260	67.040	68.190	66.974	723,626
2015-09-28	69.160	69.990	67.340	67.640	66.434	818,623
2015-09-25	70.150	70.200	68.930	69.310	68.074	404,004
2015-09-24	69.840	69.860	68.720	69.600	68.359	567,015
2015-09-23	70.050	70.715	69.725	70.250	68.998	563,510
2015-09-22	70.230	70.730	69.610	69.890	68.644	508,330
2015-09-21	70.110	71.190	69.440	71.100	69.833	662,400
2015-09-18	69.640	70.340	69.480	69.950	68.703	2,215,936
2015-09-17	70.590	71.290	70.260	70.490	69.233	546,836
2015-09-16	70.240	70.740	69.990	70.610	69.351	578,379
2015-09-15	69.320	70.310	69.080	70.160	68.909	771,098
2015-09-14	69.330	69.440	68.660	69.220	67.986	939,867
2015-09-11	68.500	69.160	68.300	69.160	67.927	476,553
2015-09-10	67.760	69.170	67.760	68.790	67.564	583,952
2015-09-09	68.760	69.170	67.960	68.100	66.886	825,100
2015-09-08	68.300	68.410	67.100	68.230	67.014	822,596
2015-09-04	66.980	67.525	66.790	67.130	65.933	640,487
2015-09-03	68.230	68.780	67.850	68.230	67.014	605,642
2015-09-02	67.600	68.090	66.610	68.040	66.827	1,121,575
2015-09-01	67.840	67.950	66.250	66.560	65.374	754,777
2015-08-31	69.400	69.610	68.645	68.940	67.711	954,408
2015-08-28	69.210	69.860	68.435	69.550	68.310	920,676
2015-08-27	68.710	69.860	68.200	69.850	68.605	1,652,379
2015-08-26	67.290	68.130	65.920	68.080	66.866	1,841,348
2015-08-25	67.550	67.920	65.770	65.920	64.745	1,670,096
2015-08-24	64.600	67.630	64.000	65.940	64.765	1,910,738
2015-08-21	68.710	69.210	67.770	67.810	66.601	1,143,741
2015-08-20	70.000	70.020	68.940	69.150	67.917	1,133,723
2015-08-19	70.780	71.160	70.395	70.580	69.322	710,678
2015-08-18	71.190	71.580	70.815	70.930	69.666	521,548
2015-08-17	71.150	71.355	70.710	71.190	69.921	606,556
2015-08-14	70.630	71.180	70.390	71.090	69.823	591,571
2015-08-13	70.700	71.000	69.928	70.620	69.361	565,859
2015-08-12	70.410	70.780	69.890	70.720	69.459	1,410,598
2015-08-11	70.930	71.290	70.390	70.860	69.597	1,521,194
2015-08-10	71.550	71.640	71.200	71.370	70.098	585,845
2015-08-07	71.000	71.180	70.240	70.900	69.636	937,873

← NewerPage 47 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.