Verisign Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	49.650	49.990	49.650	49.900	49.010	1,396,900
2013-09-09	49.520	49.910	49.350	49.500	48.618	771,305
2013-09-06	48.910	49.555	48.550	49.310	48.431	992,965
2013-09-05	48.720	49.130	48.600	48.830	47.960	566,710
2013-09-04	48.520	48.910	48.170	48.770	47.901	1,113,814
2013-09-03	48.540	48.980	48.360	48.560	47.694	2,178,776
2013-08-30	48.340	48.520	47.950	47.990	47.135	1,420,252
2013-08-29	48.460	48.930	48.310	48.380	47.518	1,152,546
2013-08-28	48.770	49.100	48.300	48.460	47.596	1,570,856
2013-08-27	49.550	49.550	48.750	48.750	47.881	2,292,850
2013-08-26	49.560	50.109	49.530	49.930	49.040	1,520,410
2013-08-23	49.400	49.840	49.270	49.500	48.618	964,829
2013-08-22	48.680	49.370	48.645	49.170	48.294	1,163,009
2013-08-21	48.780	49.010	48.570	48.620	47.753	1,026,255
2013-08-20	48.690	49.000	48.490	48.900	48.028	681,308
2013-08-19	48.610	49.040	48.470	48.590	47.724	1,158,148
2013-08-16	48.640	49.030	48.470	48.720	47.852	1,151,803
2013-08-15	48.840	49.060	48.480	48.700	47.832	1,847,407
2013-08-14	49.330	49.560	49.090	49.250	48.372	1,105,662
2013-08-13	49.090	49.520	48.730	49.320	48.441	2,375,990
2013-08-12	48.510	49.150	48.420	49.140	48.264	1,183,371
2013-08-09	48.210	48.825	48.210	48.760	47.891	1,070,980
2013-08-08	48.460	48.650	48.170	48.300	47.439	1,287,895
2013-08-07	48.330	48.500	47.990	48.300	47.439	1,231,572
2013-08-06	48.530	48.700	48.240	48.550	47.685	1,398,752
2013-08-05	48.250	48.670	48.107	48.640	47.773	697,659
2013-08-02	48.070	48.670	48.000	48.420	47.557	1,382,465
2013-08-01	48.010	48.530	47.870	48.380	47.518	2,061,585
2013-07-31	47.680	47.990	47.380	47.840	46.987	1,446,044
2013-07-30	47.460	47.930	47.400	47.570	46.722	1,342,350
2013-07-29	47.490	47.940	47.180	47.360	46.516	1,493,691
2013-07-26	46.700	48.840	46.500	47.320	46.476	4,259,825
2013-07-25	45.370	46.010	45.170	45.930	45.111	1,296,087
2013-07-24	45.450	45.650	45.040	45.340	44.532	655,743
2013-07-23	45.800	45.880	45.290	45.310	44.502	673,449
2013-07-22	45.990	45.990	45.520	45.650	44.836	750,536
2013-07-19	45.790	46.000	45.550	45.740	44.925	1,162,025
2013-07-18	45.710	46.115	45.630	45.880	45.062	1,055,466
2013-07-17	45.770	45.970	45.450	45.710	44.895	1,841,609
2013-07-16	45.910	45.970	45.370	45.460	44.650	1,677,958
2013-07-15	46.040	46.170	45.740	45.900	45.082	817,315
2013-07-12	45.850	46.320	45.850	46.040	45.219	1,373,003
2013-07-11	46.180	46.240	45.420	46.100	45.278	1,345,593
2013-07-10	45.330	45.660	45.230	45.660	44.846	1,355,612
2013-07-09	45.440	45.660	45.230	45.290	44.483	1,080,038
2013-07-08	45.580	45.800	45.210	45.270	44.463	1,211,153
2013-07-05	45.190	45.570	44.990	45.470	44.659	577,368
2013-07-03	44.550	45.260	44.380	45.000	44.198	632,721
2013-07-02	44.770	45.500	44.740	44.920	44.119	1,428,726
2013-07-01	45.010	45.500	44.870	44.910	44.109	1,324,896
2013-06-28	44.610	44.800	43.985	44.660	43.864	3,037,224
2013-06-27	44.720	44.934	44.630	44.670	43.874	1,020,494
2013-06-26	44.960	45.100	44.420	44.420	43.628	2,326,036
2013-06-25	43.990	44.870	43.740	44.670	43.874	2,386,937
2013-06-24	43.970	44.050	43.280	43.590	42.813	2,109,010
2013-06-21	44.000	44.200	43.390	44.190	43.402	2,309,447
2013-06-20	44.760	44.880	43.680	43.750	42.970	1,888,502
2013-06-19	45.120	45.490	44.920	44.950	44.149	2,025,063
2013-06-18	45.280	45.630	44.960	45.000	44.198	2,053,464
2013-06-17	45.200	45.810	45.000	45.170	44.365	1,479,762

← NewerPage 56 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.