Verisign Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	45.420	45.590	44.970	45.030	44.227	1,547,137
2013-06-13	45.240	45.770	45.010	45.380	44.571	1,591,523
2013-06-12	45.970	46.070	45.100	45.260	44.453	1,362,763
2013-06-11	45.380	46.190	45.220	45.690	44.876	1,225,191
2013-06-10	46.250	46.270	45.695	45.740	44.925	1,156,902
2013-06-07	45.830	46.320	45.510	46.200	45.376	1,412,314
2013-06-06	45.380	45.648	44.780	45.460	44.650	1,666,629
2013-06-05	45.710	46.290	45.510	45.550	44.738	1,173,153
2013-06-04	46.580	46.770	45.860	45.860	45.043	1,654,553
2013-06-03	47.140	47.175	46.400	46.700	45.868	1,860,521
2013-05-31	46.960	47.650	46.740	47.040	46.201	1,918,288
2013-05-30	46.450	47.390	46.390	47.090	46.251	1,140,384
2013-05-29	47.070	47.145	46.280	46.390	45.563	1,763,918
2013-05-28	47.780	48.160	47.220	47.310	46.467	998,228
2013-05-24	47.390	47.730	47.050	47.400	46.555	1,309,724
2013-05-23	47.700	47.835	47.080	47.510	46.663	1,420,809
2013-05-22	48.520	48.570	47.500	47.770	46.918	1,479,792
2013-05-21	48.400	48.890	48.360	48.360	47.498	844,885
2013-05-20	48.700	48.980	48.393	48.440	47.577	886,596
2013-05-17	48.940	49.160	48.460	48.700	47.832	1,470,382
2013-05-16	49.270	49.530	48.810	48.880	48.009	1,393,215
2013-05-15	48.750	49.620	48.750	49.270	48.392	1,207,304
2013-05-14	49.010	49.470	48.800	48.970	48.097	1,666,425
2013-05-13	48.920	49.180	48.670	48.930	48.058	703,040
2013-05-10	48.740	49.200	48.630	48.960	48.087	1,179,605
2013-05-09	48.810	49.060	48.490	48.690	47.822	1,112,229
2013-05-08	48.100	49.010	48.030	48.850	47.979	1,470,092
2013-05-07	47.670	48.330	47.640	48.250	47.390	1,235,387
2013-05-06	47.500	47.740	47.330	47.610	46.761	1,027,195
2013-05-03	47.030	47.620	47.030	47.350	46.506	1,384,209
2013-05-02	46.150	47.090	46.150	46.760	45.926	1,669,183
2013-05-01	46.110	46.640	46.030	46.260	45.435	2,271,116
2013-04-30	45.070	46.340	45.070	46.070	45.249	2,731,482
2013-04-29	44.790	45.370	44.190	45.240	44.434	2,715,665
2013-04-26	46.250	46.500	43.305	44.771	43.973	5,687,302
2013-04-25	45.340	46.210	45.340	46.100	45.278	2,631,011
2013-04-24	44.630	45.629	44.600	45.370	44.561	2,098,319
2013-04-23	44.720	44.800	43.970	44.530	43.736	1,770,320
2013-04-22	44.870	45.080	44.280	44.390	43.599	1,426,375
2013-04-19	45.350	45.350	44.561	44.710	43.913	1,489,219
2013-04-18	45.670	45.690	44.970	45.330	44.522	1,522,331
2013-04-17	45.690	45.920	44.970	45.540	44.728	1,193,593
2013-04-16	46.240	46.480	45.945	46.000	45.180	1,177,338
2013-04-15	46.360	46.740	45.840	45.910	45.092	1,474,107
2013-04-12	46.430	46.820	45.920	46.730	45.897	2,451,325
2013-04-11	46.420	47.080	46.300	46.500	45.671	2,616,403
2013-04-10	45.700	46.480	45.670	46.410	45.583	1,972,796
2013-04-09	46.390	46.490	45.230	45.500	44.689	2,485,102
2013-04-08	45.890	46.405	45.570	46.150	45.327	1,713,911
2013-04-05	46.120	46.460	45.650	45.950	45.131	1,899,784
2013-04-04	46.570	46.800	46.270	46.640	45.809	1,947,750
2013-04-03	46.820	47.000	46.430	46.460	45.632	1,886,779
2013-04-02	47.360	47.650	46.790	46.900	46.064	1,867,084
2013-04-01	47.240	47.730	47.150	47.290	46.447	1,519,695
2013-03-28	47.020	47.500	46.890	47.270	46.427	3,277,223
2013-03-27	46.460	47.200	46.160	47.120	46.280	1,769,176
2013-03-26	46.430	46.900	46.250	46.770	45.936	1,630,630
2013-03-25	46.460	46.570	45.970	46.320	45.494	1,239,405
2013-03-22	45.820	46.920	45.700	46.360	45.534	3,207,914
2013-03-21	45.570	45.930	45.460	45.620	44.807	1,258,553

← NewerPage 57 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.