Verisign Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	50.240	50.590	50.010	50.340	49.443	1,306,385
2014-05-28	49.920	50.220	49.640	50.010	49.119	1,054,356
2014-05-27	50.000	50.060	49.270	49.920	49.030	1,645,626
2014-05-23	49.260	49.960	49.230	49.920	49.030	883,313
2014-05-22	49.190	49.710	49.180	49.260	48.382	802,526
2014-05-21	48.760	49.320	48.600	49.190	48.313	952,628
2014-05-20	48.960	49.100	48.410	48.580	47.714	895,157
2014-05-19	48.300	48.900	48.100	48.890	48.018	804,408
2014-05-16	48.370	48.580	47.840	48.260	47.400	1,833,955
2014-05-15	48.860	48.860	47.765	48.430	47.567	1,318,526
2014-05-14	49.080	49.230	48.725	48.860	47.989	1,356,647
2014-05-13	48.830	49.590	48.730	49.130	48.254	1,688,965
2014-05-12	48.060	49.160	48.000	48.870	47.999	1,017,758
2014-05-09	47.780	48.060	47.260	47.930	47.076	1,030,720
2014-05-08	47.530	48.430	47.260	47.700	46.850	1,126,742
2014-05-07	47.660	48.850	46.540	47.550	46.702	1,414,071
2014-05-06	47.770	48.103	47.500	47.520	46.673	1,355,562
2014-05-05	48.100	48.380	47.670	48.030	47.174	1,681,571
2014-05-02	47.550	48.550	46.950	48.420	47.557	2,169,851
2014-05-01	47.320	48.970	46.920	47.605	46.756	1,919,860
2014-04-30	46.780	47.470	46.450	47.180	46.339	2,241,022
2014-04-29	47.110	47.420	46.870	47.040	46.201	2,465,779
2014-04-28	47.700	47.900	46.450	47.010	46.172	2,338,645
2014-04-25	48.940	49.090	47.110	47.150	46.310	2,978,866
2014-04-24	50.130	50.430	48.990	49.250	48.372	2,614,801
2014-04-23	50.780	50.940	49.800	50.030	49.138	1,702,660
2014-04-22	50.510	51.390	50.510	50.840	49.934	1,007,457
2014-04-21	50.640	51.050	50.280	50.580	49.678	1,088,268
2014-04-17	50.260	50.945	50.230	50.660	49.757	944,607
2014-04-16	50.000	50.900	49.560	50.580	49.678	1,632,211
2014-04-15	49.180	49.870	48.530	49.730	48.844	1,644,666
2014-04-14	49.430	49.990	48.900	49.180	48.303	1,211,393
2014-04-11	50.080	50.430	48.960	49.030	48.156	2,414,180
2014-04-10	51.250	51.492	50.180	50.180	49.286	1,697,510
2014-04-09	50.900	51.480	50.830	51.250	50.336	1,448,146
2014-04-08	50.540	51.090	50.300	50.680	49.777	2,808,224
2014-04-07	50.740	51.310	50.220	50.460	49.561	1,846,596
2014-04-04	51.970	52.240	50.565	50.730	49.826	1,985,554
2014-04-03	52.990	53.160	51.570	51.590	50.670	1,646,741
2014-04-02	54.360	54.360	52.700	52.830	51.888	1,748,361
2014-04-01	54.080	54.470	53.840	53.950	52.988	2,517,561
2014-03-31	53.600	54.215	53.565	53.910	52.949	1,316,336
2014-03-28	53.360	53.990	53.110	53.490	52.536	1,450,034
2014-03-27	53.310	53.540	52.780	53.320	52.370	1,385,155
2014-03-26	52.650	53.580	52.490	53.260	52.311	1,664,456
2014-03-25	52.360	52.900	52.115	52.490	51.554	1,148,543
2014-03-24	52.810	52.900	51.920	52.220	51.289	882,766
2014-03-21	52.900	52.960	52.420	52.780	51.839	2,482,383
2014-03-20	52.700	52.830	52.180	52.410	51.476	1,387,638
2014-03-19	52.500	53.220	52.320	52.700	51.761	1,797,045
2014-03-18	51.680	52.730	51.600	52.410	51.476	2,254,206
2014-03-17	51.860	52.000	48.550	51.680	50.759	10,815,310
2014-03-14	54.380	55.200	54.380	54.850	53.872	1,293,809
2014-03-13	54.820	54.970	54.100	54.350	53.381	1,230,287
2014-03-12	54.560	54.900	54.380	54.600	53.627	783,080
2014-03-11	55.200	55.570	54.530	54.710	53.735	1,474,220
2014-03-10	55.830	55.930	55.000	55.150	54.167	897,062
2014-03-07	56.170	56.408	55.655	55.880	54.884	777,315
2014-03-06	56.190	56.550	56.050	56.170	55.169	811,693
2014-03-05	56.080	56.660	55.780	56.220	55.218	2,245,858

← NewerPage 53 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.