Verisign Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	63.110	63.920	62.850	63.670	62.535	673,964
2015-05-11	63.960	64.490	63.575	63.600	62.466	1,247,706
2015-05-08	64.140	64.430	63.850	63.900	62.761	987,681
2015-05-07	63.470	64.190	63.300	63.560	62.427	803,192
2015-05-06	63.080	63.710	62.720	63.340	62.211	1,048,703
2015-05-05	64.090	64.370	62.675	62.850	61.730	1,809,776
2015-05-04	64.150	64.890	64.090	64.420	63.272	974,720
2015-05-01	63.900	64.310	63.530	64.150	63.006	1,087,275
2015-04-30	63.680	64.440	63.130	63.510	62.378	1,326,770
2015-04-29	64.190	64.810	63.910	64.140	62.997	823,811
2015-04-28	64.470	65.110	64.190	64.710	63.556	776,743
2015-04-27	65.080	65.440	64.270	64.420	63.272	937,102
2015-04-24	65.020	66.630	62.620	65.040	63.881	4,066,928
2015-04-23	67.200	68.250	67.030	67.730	66.523	1,027,703
2015-04-22	67.620	67.660	66.600	67.230	66.032	543,392
2015-04-21	66.940	67.170	66.450	67.060	65.865	1,231,640
2015-04-20	66.310	66.640	66.240	66.490	65.305	1,056,428
2015-04-17	67.360	67.580	65.790	66.055	64.878	1,045,994
2015-04-16	67.600	67.890	67.250	67.870	66.660	591,752
2015-04-15	68.010	68.230	67.430	67.700	66.493	959,755
2015-04-14	67.390	67.920	66.860	67.580	66.375	4,183,980
2015-04-13	67.690	67.960	67.450	67.515	66.311	781,698
2015-04-10	67.610	67.930	67.182	67.750	66.542	645,119
2015-04-09	67.180	67.790	66.710	67.520	66.316	471,650
2015-04-08	66.430	67.240	66.260	67.230	66.032	1,653,118
2015-04-07	66.500	67.130	66.200	66.520	65.334	590,320
2015-04-06	66.120	67.100	65.670	66.600	65.413	714,765
2015-04-02	66.670	66.850	66.250	66.690	65.501	1,206,751
2015-04-01	66.690	67.170	66.020	66.570	65.383	787,412
2015-03-31	66.800	67.500	66.300	66.970	65.776	916,120
2015-03-30	66.550	67.030	66.340	66.990	65.796	716,061
2015-03-27	65.220	66.780	64.920	66.295	65.113	1,138,301
2015-03-26	64.800	65.370	64.160	64.920	63.763	923,793
2015-03-25	66.220	66.500	65.080	65.130	63.969	1,274,649
2015-03-24	65.990	66.810	65.700	66.290	65.108	950,045
2015-03-23	64.930	66.060	64.630	65.990	64.814	837,890
2015-03-20	64.590	65.670	64.590	64.750	63.596	1,824,474
2015-03-19	64.960	65.440	64.270	64.270	63.124	910,193
2015-03-18	63.730	65.485	63.700	64.990	63.831	870,536
2015-03-17	63.760	64.165	63.530	63.975	62.835	578,039
2015-03-16	63.940	64.190	63.640	64.050	62.908	569,499
2015-03-13	63.720	64.070	63.510	63.630	62.496	597,860
2015-03-12	63.010	64.080	63.010	63.810	62.673	1,019,589
2015-03-11	63.330	63.390	62.610	63.210	62.083	698,583
2015-03-10	63.840	63.950	62.780	62.780	61.661	892,009
2015-03-09	64.160	64.490	63.960	64.330	63.183	637,328
2015-03-06	64.170	64.500	63.860	63.920	62.781	1,305,226
2015-03-05	63.720	64.460	63.690	64.390	63.242	1,011,662
2015-03-04	63.480	64.310	63.230	63.700	62.564	893,279
2015-03-03	64.210	64.470	63.910	63.960	62.820	883,152
2015-03-02	64.040	64.580	63.790	64.580	63.429	763,604
2015-02-27	64.600	64.900	63.970	64.020	62.879	1,097,133
2015-02-26	64.550	64.950	64.200	64.825	63.669	872,204
2015-02-25	63.990	64.460	63.990	64.400	63.252	984,712
2015-02-24	63.300	64.230	63.190	64.060	62.918	1,144,825
2015-02-23	63.400	63.700	63.322	63.610	62.476	1,104,843
2015-02-20	63.230	63.880	63.020	63.870	62.731	1,045,402
2015-02-19	62.490	63.610	62.360	63.520	62.388	1,381,748
2015-02-18	62.390	62.880	62.020	62.600	61.484	1,135,182
2015-02-17	62.180	62.520	62.000	62.160	61.052	1,079,939

← NewerPage 49 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.