Verisign Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	71.040	71.270	70.170	70.620	69.361	976,196
2015-08-05	71.350	71.820	70.830	71.070	69.803	898,123
2015-08-04	70.450	71.080	70.320	70.880	69.616	581,088
2015-08-03	70.610	70.890	69.970	70.630	69.371	843,343
2015-07-31	71.230	71.730	70.800	70.940	69.675	867,452
2015-07-30	70.400	71.268	70.050	71.030	69.764	1,032,593
2015-07-29	70.130	70.550	69.610	70.540	69.283	1,548,045
2015-07-28	68.520	70.080	68.090	69.970	68.723	1,441,353
2015-07-27	67.330	68.250	67.240	67.930	66.719	1,903,098
2015-07-24	65.830	70.990	65.150	67.730	66.523	2,755,893
2015-07-23	65.850	66.400	65.630	66.020	64.843	1,227,852
2015-07-22	65.020	65.880	65.000	65.850	64.676	817,835
2015-07-21	65.400	65.680	65.030	65.080	63.920	742,180
2015-07-20	65.010	65.710	64.760	65.530	64.362	576,758
2015-07-17	65.200	65.370	64.790	65.020	63.861	516,462
2015-07-16	64.630	65.120	64.330	64.950	63.792	594,836
2015-07-15	64.270	64.730	63.990	64.300	63.154	744,753
2015-07-14	64.130	64.660	63.880	64.190	63.046	568,524
2015-07-13	63.590	64.100	63.420	64.060	62.918	423,769
2015-07-10	62.980	63.410	62.820	63.190	62.064	400,388
2015-07-09	62.290	62.840	62.150	62.210	61.101	587,436
2015-07-08	62.540	62.858	61.420	61.500	60.404	845,024
2015-07-07	62.730	63.150	61.810	63.100	61.975	1,359,789
2015-07-06	62.310	63.140	62.160	62.780	61.661	552,416
2015-07-02	63.320	63.660	62.490	62.870	61.749	721,243
2015-07-01	62.390	63.380	62.290	63.300	62.172	1,093,136
2015-06-30	61.970	62.130	61.510	61.720	60.620	1,015,929
2015-06-29	62.500	62.720	61.310	61.380	60.286	648,790
2015-06-26	63.390	63.540	62.650	62.950	61.828	800,004
2015-06-25	63.510	63.700	63.130	63.280	62.152	432,429
2015-06-24	64.090	64.090	63.280	63.330	62.201	652,425
2015-06-23	64.520	64.520	63.740	64.165	63.021	591,173
2015-06-22	64.640	64.880	64.120	64.390	63.242	651,845
2015-06-19	64.450	64.688	63.890	64.190	63.046	1,805,727
2015-06-18	63.740	64.660	63.670	64.630	63.478	1,086,836
2015-06-17	63.300	63.920	62.820	63.470	62.339	668,705
2015-06-16	62.200	63.140	62.200	63.010	61.887	516,900
2015-06-15	62.520	62.600	61.890	62.500	61.386	474,992
2015-06-12	63.080	63.400	62.810	62.950	61.828	416,943
2015-06-11	62.970	63.780	62.750	63.100	61.975	1,358,579
2015-06-10	61.900	63.225	61.640	62.810	61.690	912,333
2015-06-09	61.920	62.280	61.500	61.540	60.443	646,917
2015-06-08	62.720	62.780	61.990	62.010	60.905	626,834
2015-06-05	62.760	63.080	62.470	62.650	61.533	601,145
2015-06-04	62.750	63.590	62.650	62.720	61.602	947,537
2015-06-03	62.430	63.270	62.170	62.980	61.857	987,766
2015-06-02	62.950	63.190	61.760	62.310	61.199	1,147,302
2015-06-01	63.620	63.810	62.770	63.260	62.132	683,045
2015-05-29	63.660	64.170	63.020	63.190	62.064	1,514,386
2015-05-28	64.150	64.600	63.630	63.660	62.525	1,001,136
2015-05-27	63.510	64.610	63.230	64.480	63.331	1,489,897
2015-05-26	64.450	64.520	63.420	63.510	62.378	831,993
2015-05-22	64.570	64.730	64.230	64.520	63.370	587,426
2015-05-21	64.090	64.600	64.050	64.510	63.360	594,297
2015-05-20	64.280	64.670	63.950	64.240	63.095	464,758
2015-05-19	64.610	64.840	64.140	64.310	63.164	548,668
2015-05-18	63.930	64.740	63.870	64.570	63.419	596,939
2015-05-15	64.250	64.710	63.600	64.090	62.948	887,976
2015-05-14	64.360	64.400	63.950	64.120	62.977	1,306,721
2015-05-13	63.680	64.220	63.460	63.850	62.712	641,535

← NewerPage 48 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.