Verisign Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	55.790	56.230	55.650	56.220	55.218	1,202,056
2014-03-03	54.710	55.285	54.655	55.190	54.206	1,131,627
2014-02-28	55.070	55.630	54.700	55.110	54.128	1,505,395
2014-02-27	54.760	55.500	54.530	55.230	54.245	1,430,084
2014-02-26	55.240	55.480	54.750	55.030	54.049	845,610
2014-02-25	54.870	55.250	54.770	55.040	54.059	1,932,950
2014-02-24	53.900	55.610	53.900	54.720	53.745	1,089,779
2014-02-21	55.820	55.990	54.980	54.990	54.010	2,473,922
2014-02-20	55.300	55.750	54.840	55.700	54.707	1,374,394
2014-02-19	55.310	55.920	55.140	55.240	54.255	1,697,753
2014-02-18	54.450	55.520	54.320	55.510	54.520	2,045,560
2014-02-14	54.420	54.790	53.950	54.520	53.548	1,721,328
2014-02-13	51.410	54.570	51.410	54.420	53.450	1,190,240
2014-02-12	54.080	54.230	53.830	54.080	53.116	2,310,081
2014-02-11	53.650	54.070	53.340	53.960	52.998	1,940,142
2014-02-10	52.680	53.870	52.680	53.870	52.910	2,460,349
2014-02-07	53.010	53.140	50.490	52.680	51.741	6,534,389
2014-02-06	55.420	56.490	55.380	55.420	54.432	6,766,280
2014-02-05	56.370	56.800	55.490	55.520	54.530	4,026,937
2014-02-04	56.340	56.990	55.430	56.100	55.100	6,082,471
2014-02-03	58.400	58.730	56.210	56.280	55.277	2,719,849
2014-01-31	58.830	59.405	58.470	58.750	57.703	2,604,624
2014-01-30	59.450	59.840	59.360	59.440	58.380	1,031,070
2014-01-29	59.170	59.650	58.670	59.010	57.958	1,032,067
2014-01-28	59.340	60.090	59.320	59.600	58.538	1,736,407
2014-01-27	60.400	60.640	59.300	59.380	58.321	1,816,418
2014-01-24	61.940	61.950	60.370	60.370	59.294	1,110,397
2014-01-23	61.860	62.480	61.750	62.470	61.356	829,214
2014-01-22	61.970	62.210	61.540	62.210	61.101	718,443
2014-01-21	62.600	62.610	61.590	61.960	60.856	724,159
2014-01-17	61.500	61.960	61.010	61.890	60.787	1,265,777
2014-01-16	62.810	62.960	61.560	61.620	60.522	4,449,596
2014-01-15	61.710	62.650	61.570	62.610	61.494	1,194,050
2014-01-14	60.640	61.530	60.480	61.530	60.433	803,736
2014-01-13	61.550	61.795	60.170	60.330	59.255	1,100,311
2014-01-10	60.970	61.500	60.970	61.460	60.364	1,383,015
2014-01-09	61.500	61.930	60.790	60.980	59.893	2,238,023
2014-01-08	60.355	61.290	60.355	61.240	60.148	1,476,859
2014-01-07	59.490	61.330	59.480	61.140	60.050	1,696,360
2014-01-06	60.000	60.120	59.290	59.460	58.400	1,144,495
2014-01-03	60.090	60.510	59.680	59.840	58.773	2,203,587
2014-01-02	59.740	60.160	59.410	60.020	58.950	1,871,867
2013-12-31	59.360	59.850	59.330	59.780	58.714	769,865
2013-12-30	59.280	59.400	58.921	59.160	58.105	866,352
2013-12-27	59.710	59.790	59.390	59.450	58.390	579,842
2013-12-26	59.320	59.890	59.245	59.680	58.616	597,933
2013-12-24	59.470	59.470	59.090	59.270	58.213	398,540
2013-12-23	59.510	59.660	59.060	59.470	58.410	1,623,310
2013-12-20	58.370	59.400	58.090	59.270	58.213	5,554,639
2013-12-19	58.190	58.600	57.910	58.130	57.094	1,597,384
2013-12-18	57.670	58.330	57.250	58.320	57.280	1,669,985
2013-12-17	57.840	57.980	57.510	57.790	56.760	1,004,798
2013-12-16	57.440	57.890	56.990	57.760	56.730	1,232,197
2013-12-13	56.660	57.545	56.560	57.050	56.033	1,286,610
2013-12-12	56.150	56.830	55.720	56.440	55.434	2,103,380
2013-12-11	57.320	57.320	56.180	56.290	55.287	1,466,175
2013-12-10	56.760	57.610	56.760	57.350	56.328	1,239,017
2013-12-09	57.100	57.310	56.590	56.770	55.758	870,862
2013-12-06	57.480	57.910	56.790	57.200	56.180	760,125
2013-12-05	56.720	57.000	56.370	56.890	55.876	854,455

← NewerPage 54 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.