Verisign Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	56.420	57.150	56.240	56.830	55.817	998,959
2013-12-03	56.900	57.360	56.540	56.660	55.650	1,498,821
2013-12-02	57.060	57.330	56.860	57.170	56.151	1,007,382
2013-11-29	56.680	57.300	56.650	56.860	55.846	652,292
2013-11-27	56.570	56.950	56.540	56.700	55.689	612,814
2013-11-26	56.570	56.990	56.420	56.580	55.571	1,144,073
2013-11-25	57.000	57.030	56.060	56.450	55.444	854,772
2013-11-22	56.140	56.730	56.000	56.720	55.709	1,073,622
2013-11-21	55.310	56.120	55.310	55.940	54.943	1,102,410
2013-11-20	55.730	55.950	55.150	55.280	54.295	1,577,263
2013-11-19	55.420	55.980	55.090	55.490	54.501	1,025,843
2013-11-18	55.870	56.170	55.430	55.490	54.501	619,444
2013-11-15	55.780	56.090	55.600	55.650	54.658	906,878
2013-11-14	54.990	55.945	54.790	55.810	54.815	1,690,842
2013-11-13	54.370	55.100	54.080	55.100	54.118	709,514
2013-11-12	54.040	54.805	53.960	54.730	53.754	782,014
2013-11-11	54.260	54.670	54.020	54.300	53.332	743,794
2013-11-08	53.350	54.480	53.350	54.150	53.185	1,151,388
2013-11-07	54.410	54.590	53.230	53.290	52.340	843,746
2013-11-06	54.520	54.630	54.260	54.310	53.342	995,914
2013-11-05	54.080	54.600	53.920	54.300	53.332	1,069,495
2013-11-04	54.440	54.570	54.020	54.370	53.401	1,024,816
2013-11-01	54.380	54.790	53.870	54.190	53.224	1,310,872
2013-10-31	54.210	54.570	53.830	54.280	53.312	1,397,138
2013-10-30	54.080	54.570	54.050	54.210	53.244	2,004,994
2013-10-29	53.600	54.115	52.730	54.000	53.037	2,225,135
2013-10-28	53.630	54.210	53.520	53.560	52.605	1,100,635
2013-10-25	53.510	55.000	53.000	53.760	52.802	1,505,737
2013-10-24	52.920	53.200	52.320	53.090	52.144	1,819,623
2013-10-23	53.060	53.450	52.530	53.120	52.173	752,078
2013-10-22	53.120	53.400	52.740	53.270	52.320	742,752
2013-10-21	53.160	53.500	52.790	53.000	52.055	1,509,756
2013-10-18	52.230	53.190	52.110	53.080	52.134	938,908
2013-10-17	51.810	52.175	51.590	52.100	51.171	632,255
2013-10-16	51.850	52.390	51.790	52.080	51.152	1,017,221
2013-10-15	51.600	51.875	51.290	51.640	50.719	1,009,168
2013-10-14	51.090	51.850	50.860	51.690	50.769	946,632
2013-10-11	50.880	51.340	50.680	51.310	50.395	574,628
2013-10-10	50.200	51.154	49.980	51.150	50.238	961,939
2013-10-09	49.870	49.940	49.160	49.690	48.804	1,178,223
2013-10-08	50.590	50.870	49.435	49.680	48.794	1,132,142
2013-10-07	51.250	51.420	50.815	50.840	49.934	794,217
2013-10-04	51.100	51.850	51.100	51.610	50.690	580,697
2013-10-03	51.470	51.795	50.630	51.180	50.268	1,165,191
2013-10-02	51.050	51.700	50.880	51.620	50.700	1,275,921
2013-10-01	50.670	51.530	50.510	51.230	50.317	894,989
2013-09-30	50.720	51.380	50.590	50.890	49.983	1,039,972
2013-09-27	51.510	51.660	50.980	51.180	50.268	700,833
2013-09-26	51.350	52.040	51.263	51.730	50.808	1,081,835
2013-09-25	51.750	51.880	51.240	51.240	50.327	954,959
2013-09-24	51.280	51.940	51.130	51.620	50.700	1,208,789
2013-09-23	51.640	51.700	50.660	51.170	50.258	1,505,652
2013-09-20	51.940	52.130	51.240	51.700	50.778	4,777,462
2013-09-19	51.400	52.095	51.300	51.900	50.975	1,196,507
2013-09-18	50.540	51.380	50.270	51.300	50.386	1,457,317
2013-09-17	49.910	50.500	49.800	50.440	49.541	724,796
2013-09-16	50.260	50.400	49.810	49.890	49.001	1,274,626
2013-09-13	49.830	50.095	49.570	49.850	48.961	711,256
2013-09-12	49.920	50.075	49.769	49.880	48.991	793,067
2013-09-11	49.780	50.140	49.670	49.910	49.020	835,979

← NewerPage 55 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.