Verisign Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	61.700	62.480	61.530	62.150	61.042	1,108,328
2015-02-12	61.580	62.190	61.350	61.720	60.620	1,227,145
2015-02-11	60.980	61.130	60.630	60.980	59.893	834,286
2015-02-10	61.100	61.100	60.310	60.880	59.795	1,400,909
2015-02-09	59.870	61.040	59.280	60.590	59.510	1,623,233
2015-02-06	58.440	61.380	57.180	59.970	58.901	3,676,015
2015-02-05	57.000	57.450	56.680	56.950	55.935	1,601,668
2015-02-04	57.310	58.160	56.670	56.880	55.866	1,686,232
2015-02-03	55.630	57.730	55.340	57.340	56.318	1,830,980
2015-02-02	54.470	55.300	53.480	55.210	54.226	1,015,987
2015-01-30	54.450	55.210	54.150	54.480	53.509	1,317,478
2015-01-29	54.270	54.820	53.700	54.690	53.715	815,364
2015-01-28	55.350	55.590	54.270	54.300	53.332	1,048,705
2015-01-27	55.060	55.610	54.190	54.850	53.872	1,148,744
2015-01-26	55.680	56.580	54.130	55.810	54.815	2,157,969
2015-01-23	56.040	57.910	56.030	56.810	55.797	944,215
2015-01-22	55.240	56.425	54.950	56.200	55.198	1,516,683
2015-01-21	55.890	56.640	55.675	56.370	55.365	853,970
2015-01-20	56.760	56.970	55.620	56.160	55.159	861,243
2015-01-16	55.670	56.765	55.580	56.660	55.650	802,555
2015-01-15	56.550	56.770	55.555	55.570	54.579	470,404
2015-01-14	56.100	56.720	55.790	56.265	55.262	527,239
2015-01-13	57.290	57.880	56.320	56.810	55.797	631,840
2015-01-12	57.340	57.640	56.480	56.770	55.758	767,216
2015-01-09	57.060	57.920	56.850	57.340	56.318	1,096,982
2015-01-08	55.890	56.960	55.630	56.880	55.866	1,283,914
2015-01-07	55.420	55.930	55.180	55.640	54.648	552,415
2015-01-06	56.170	56.390	54.760	55.180	54.196	1,289,320
2015-01-05	56.670	56.980	55.900	56.240	55.237	875,258
2015-01-02	57.230	57.400	56.565	57.190	56.171	685,341
2014-12-31	57.720	57.900	56.950	57.000	55.984	539,199
2014-12-30	57.540	58.030	57.360	57.440	56.416	598,706
2014-12-29	58.490	58.523	57.840	57.860	56.829	541,121
2014-12-26	58.320	58.900	58.320	58.580	57.536	346,768
2014-12-24	58.510	58.720	58.280	58.280	57.241	199,855
2014-12-23	58.580	58.950	58.390	58.460	57.418	469,394
2014-12-22	58.500	58.970	58.220	58.490	57.447	864,655
2014-12-19	57.500	58.560	57.500	58.290	57.251	2,513,162
2014-12-18	57.000	57.370	56.657	57.300	56.279	1,555,522
2014-12-17	55.570	56.440	55.420	56.260	55.257	925,890
2014-12-16	56.330	56.920	55.530	55.540	54.550	1,039,787
2014-12-15	57.320	57.680	56.310	56.490	55.483	1,115,508
2014-12-12	57.130	57.650	56.680	56.980	55.964	816,490
2014-12-11	56.960	57.930	56.810	57.490	56.465	1,185,636
2014-12-10	57.080	57.640	56.370	56.650	55.640	999,164
2014-12-09	56.860	57.470	56.660	57.380	56.357	1,323,707
2014-12-08	58.730	59.230	57.400	57.500	56.475	1,144,397
2014-12-05	59.140	59.540	58.630	58.820	57.771	708,769
2014-12-04	58.590	59.300	58.320	59.040	57.988	749,874
2014-12-03	58.460	59.310	58.305	58.650	57.605	1,036,274
2014-12-02	58.600	59.000	58.240	58.730	57.683	1,202,919
2014-12-01	59.670	60.030	58.700	58.710	57.663	898,649
2014-11-28	60.000	60.400	59.980	60.100	59.029	566,415
2014-11-26	60.000	60.250	59.820	60.070	58.999	857,866
2014-11-25	60.230	60.290	59.560	59.870	58.803	1,254,262
2014-11-24	60.190	60.410	59.920	60.240	59.166	800,794
2014-11-21	60.350	60.350	59.810	59.900	58.832	980,830
2014-11-20	59.240	59.980	59.060	59.730	58.665	933,952
2014-11-19	59.990	59.990	59.200	59.375	58.317	1,107,643
2014-11-18	60.570	61.250	60.470	60.600	59.520	1,162,409

← NewerPage 50 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.