Verisign Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	60.680	61.230	60.400	60.655	59.574	969,464
2014-11-14	59.950	60.810	59.930	60.675	59.593	697,585
2014-11-13	60.300	60.540	59.775	60.190	59.117	508,378
2014-11-12	59.590	60.390	59.500	60.360	59.284	578,489
2014-11-11	60.530	60.590	59.850	59.930	58.862	723,582
2014-11-10	59.710	60.720	59.510	60.470	59.392	1,330,476
2014-11-07	59.770	60.030	59.255	59.800	58.734	798,353
2014-11-06	59.360	60.250	59.140	59.810	58.744	1,395,752
2014-11-05	59.090	59.350	58.610	59.240	58.184	732,254
2014-11-04	58.850	59.280	58.190	58.790	57.742	1,308,591
2014-11-03	59.670	60.180	59.490	59.560	58.498	675,726
2014-10-31	59.460	59.825	59.200	59.760	58.695	1,313,153
2014-10-30	58.420	58.980	57.730	58.790	57.742	860,202
2014-10-29	58.930	59.270	58.330	58.730	57.683	762,684
2014-10-28	58.750	59.280	58.450	59.040	57.988	1,118,668
2014-10-27	58.370	59.200	58.210	58.640	57.595	1,036,055
2014-10-24	56.440	59.850	56.430	58.550	57.506	1,866,693
2014-10-23	55.420	56.420	55.030	56.340	55.336	1,297,590
2014-10-22	56.700	57.010	55.140	55.190	54.206	1,080,964
2014-10-21	55.380	56.740	54.980	56.610	55.601	989,347
2014-10-20	53.910	55.230	53.330	55.170	54.187	599,304
2014-10-17	54.570	55.060	54.000	54.240	53.273	866,418
2014-10-16	52.290	54.080	52.100	53.750	52.792	987,894
2014-10-15	53.170	53.660	52.330	53.140	52.193	1,226,387
2014-10-14	54.140	54.680	53.530	53.630	52.674	1,168,616
2014-10-13	53.860	54.540	53.040	53.680	52.723	1,028,466
2014-10-10	55.130	55.710	53.870	53.870	52.910	1,032,463
2014-10-09	55.910	56.250	55.150	55.250	54.265	572,906
2014-10-08	55.110	56.300	54.830	56.130	55.129	649,742
2014-10-07	55.560	55.970	55.000	55.005	54.024	642,637
2014-10-06	56.310	56.450	55.430	55.830	54.835	539,147
2014-10-03	55.960	56.400	55.515	56.020	55.021	726,766
2014-10-02	54.490	56.060	54.320	55.520	54.530	1,483,976
2014-10-01	55.010	55.110	54.050	54.310	53.342	885,866
2014-09-30	55.270	55.605	55.060	55.120	54.137	804,095
2014-09-29	55.030	55.570	54.890	55.210	54.226	948,448
2014-09-26	55.340	55.690	55.162	55.490	54.501	667,108
2014-09-25	55.900	56.150	55.170	55.285	54.299	1,176,476
2014-09-24	55.450	56.400	55.370	56.210	55.208	877,839
2014-09-23	55.350	55.710	55.220	55.330	54.344	751,800
2014-09-22	55.790	56.250	55.330	55.540	54.550	1,160,327
2014-09-19	55.760	55.940	54.805	55.840	54.845	4,414,725
2014-09-18	55.950	56.170	55.460	55.785	54.791	1,294,870
2014-09-17	55.680	56.240	55.450	55.640	54.648	1,134,546
2014-09-16	55.440	55.940	55.110	55.750	54.756	981,918
2014-09-15	56.230	56.740	55.500	55.580	54.589	1,159,676
2014-09-12	56.130	56.750	56.070	56.150	55.149	764,660
2014-09-11	56.330	56.720	56.190	56.530	55.522	1,285,513
2014-09-10	56.070	56.593	55.950	56.460	55.454	1,854,587
2014-09-09	56.900	56.980	55.910	55.940	54.943	1,648,878
2014-09-08	57.090	57.430	56.690	56.845	55.832	1,687,238
2014-09-05	56.910	57.280	56.840	57.230	56.210	697,812
2014-09-04	56.790	57.400	56.590	57.045	56.028	849,274
2014-09-03	57.290	57.490	56.625	56.730	55.719	1,185,160
2014-09-02	57.380	57.570	56.870	57.190	56.171	1,503,154
2014-08-29	56.550	57.430	56.550	57.075	56.058	827,601
2014-08-28	55.940	56.730	55.900	56.470	55.463	614,764
2014-08-27	57.000	57.310	56.284	56.460	55.454	642,198
2014-08-26	56.520	57.225	56.290	57.170	56.151	886,496
2014-08-25	56.520	56.990	56.117	56.600	55.591	828,743

← NewerPage 51 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.