Verisign Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	56.670	56.740	55.280	56.300	55.296	1,370,116
2014-08-21	56.020	57.170	55.764	56.470	55.463	1,092,070
2014-08-20	55.720	56.460	55.512	56.330	55.326	500,081
2014-08-19	56.040	56.300	55.660	55.915	54.918	656,365
2014-08-18	56.200	56.470	55.900	56.010	55.012	730,769
2014-08-15	55.740	56.320	55.460	55.740	54.746	1,146,466
2014-08-14	55.550	55.940	55.300	55.490	54.501	837,887
2014-08-13	55.110	55.570	55.010	55.420	54.432	737,010
2014-08-12	54.850	55.760	54.735	55.055	54.074	1,229,817
2014-08-11	54.890	55.420	54.830	54.860	53.882	896,874
2014-08-08	54.470	54.880	54.370	54.620	53.646	745,053
2014-08-07	54.870	54.997	54.220	54.450	53.479	1,013,337
2014-08-06	54.520	55.308	54.220	54.810	53.833	1,120,456
2014-08-05	54.300	55.110	53.865	54.570	53.597	1,476,970
2014-08-04	53.530	55.600	53.200	54.550	53.578	2,452,024
2014-08-01	54.410	54.500	52.745	53.200	52.252	1,318,830
2014-07-31	53.920	54.715	53.660	54.050	53.087	1,614,986
2014-07-30	54.020	54.480	53.710	54.330	53.362	1,462,156
2014-07-29	54.240	54.530	53.780	53.790	52.831	1,711,484
2014-07-28	55.360	55.370	53.920	53.970	53.008	2,187,964
2014-07-25	52.500	56.330	51.760	55.590	54.599	6,441,145
2014-07-24	48.860	49.970	48.620	49.830	48.942	2,273,452
2014-07-23	49.610	49.775	48.560	48.590	47.724	1,497,321
2014-07-22	49.430	49.990	49.310	49.580	48.696	1,053,618
2014-07-21	49.640	49.640	48.820	49.150	48.274	573,182
2014-07-18	49.090	49.620	48.950	49.420	48.539	563,885
2014-07-17	49.360	49.790	48.760	48.910	48.038	1,113,765
2014-07-16	50.010	50.175	49.530	49.600	48.716	750,579
2014-07-15	50.150	50.540	49.840	49.870	48.981	761,277
2014-07-14	49.630	50.420	49.630	50.060	49.168	1,001,475
2014-07-11	49.340	49.590	49.140	49.260	48.382	947,050
2014-07-10	48.950	49.790	48.900	49.400	48.519	967,961
2014-07-09	49.400	49.750	49.270	49.510	48.627	887,571
2014-07-08	49.410	49.600	48.910	49.380	48.500	1,505,366
2014-07-07	50.310	50.310	49.540	49.610	48.726	732,304
2014-07-03	49.490	50.380	49.490	50.200	49.305	495,232
2014-07-02	48.660	49.530	48.500	49.460	48.578	839,903
2014-07-01	48.800	49.075	48.570	48.670	47.802	1,114,482
2014-06-30	48.590	49.190	48.370	48.810	47.940	1,314,890
2014-06-27	49.650	49.870	48.350	48.760	47.891	2,880,850
2014-06-26	50.930	51.120	50.430	50.730	49.826	564,509
2014-06-25	50.810	51.080	50.510	50.920	50.012	630,403
2014-06-24	51.780	51.950	51.010	51.090	50.179	850,540
2014-06-23	50.870	51.260	50.620	51.240	50.327	765,885
2014-06-20	51.410	51.450	50.650	50.780	49.875	3,925,314
2014-06-19	51.740	51.930	51.290	51.480	50.562	907,905
2014-06-18	51.520	51.630	51.050	51.610	50.690	1,031,776
2014-06-17	51.110	51.500	51.000	51.380	50.464	719,530
2014-06-16	50.690	51.150	50.450	51.100	50.189	772,290
2014-06-13	50.940	51.350	50.670	50.810	49.904	619,654
2014-06-12	51.160	51.320	50.620	50.695	49.791	1,075,487
2014-06-11	50.940	51.430	50.730	51.320	50.405	797,832
2014-06-10	51.070	51.300	50.810	51.110	50.199	751,752
2014-06-09	51.070	51.350	50.820	51.270	50.356	901,201
2014-06-06	50.920	51.290	50.790	51.050	50.140	726,050
2014-06-05	50.270	50.810	50.040	50.680	49.777	756,540
2014-06-04	50.080	50.300	49.850	50.120	49.227	851,177
2014-06-03	49.730	50.530	49.730	50.330	49.433	1,325,500
2014-06-02	50.070	50.080	49.640	49.970	49.079	928,485
2014-05-30	50.210	50.430	49.790	50.080	49.187	979,017

← NewerPage 52 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.