Verisign Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	45.520	46.260	45.490	45.980	45.160	1,533,548
2013-03-19	45.410	45.900	44.950	45.340	44.532	1,895,318
2013-03-18	45.500	45.520	45.085	45.230	44.424	1,562,315
2013-03-15	45.560	45.880	45.410	45.650	44.836	3,093,473
2013-03-14	46.330	46.490	45.720	45.760	44.944	1,951,179
2013-03-13	46.580	46.750	46.230	46.300	45.475	1,821,729
2013-03-12	46.790	46.910	46.080	46.410	45.583	1,667,745
2013-03-11	46.740	47.180	46.480	46.850	46.015	1,195,396
2013-03-08	46.690	46.994	46.020	46.780	45.946	2,012,316
2013-03-07	46.770	46.900	45.980	46.410	45.583	2,725,696
2013-03-06	46.790	47.410	46.480	46.630	45.799	1,781,546
2013-03-05	46.520	46.690	46.040	46.580	45.750	2,116,538
2013-03-04	46.110	46.550	45.755	46.410	45.583	2,255,700
2013-03-01	45.970	46.370	45.550	46.170	45.347	2,479,610
2013-02-28	45.350	46.105	45.190	45.810	44.993	3,776,848
2013-02-27	43.960	45.720	43.940	45.320	44.512	2,522,003
2013-02-26	45.080	45.380	44.580	44.780	43.982	2,013,292
2013-02-25	45.840	46.063	44.870	44.880	44.080	1,781,805
2013-02-22	45.720	46.100	45.510	45.800	44.984	1,774,636
2013-02-21	45.640	45.820	44.990	45.300	44.492	1,770,337
2013-02-20	46.180	46.580	45.480	45.620	44.807	2,836,654
2013-02-19	46.140	46.420	45.910	46.220	45.396	2,413,163
2013-02-15	45.850	46.700	45.840	46.140	45.318	3,076,199
2013-02-14	45.560	45.810	45.380	45.670	44.856	1,775,999
2013-02-13	45.590	45.860	45.480	45.580	44.768	2,455,000
2013-02-12	45.720	45.910	45.270	45.530	44.718	2,058,576
2013-02-11	45.330	45.820	45.060	45.660	44.846	2,530,148
2013-02-08	45.090	45.550	44.990	45.390	44.581	2,283,318
2013-02-07	44.870	45.140	44.610	44.980	44.178	2,438,509
2013-02-06	44.890	45.595	44.790	44.930	44.129	3,382,622
2013-02-05	44.770	45.330	44.640	45.090	44.286	3,671,830
2013-02-04	44.100	44.830	44.005	44.610	43.815	4,660,731
2013-02-01	43.600	44.560	43.040	44.340	43.550	3,447,509
2013-01-31	43.230	43.620	42.900	43.410	42.636	2,937,228
2013-01-30	43.000	43.480	42.510	43.170	42.400	2,131,947
2013-01-29	42.880	43.240	42.340	42.800	42.037	3,688,932
2013-01-28	42.830	43.275	42.620	42.880	42.116	2,433,349
2013-01-25	40.980	43.370	40.630	42.960	42.194	8,780,835
2013-01-24	39.560	40.330	39.530	39.990	39.277	4,242,726
2013-01-23	39.750	40.040	39.640	39.870	39.159	1,921,859
2013-01-22	39.390	39.700	39.070	39.700	38.992	1,827,795
2013-01-18	39.470	39.750	39.300	39.550	38.845	1,888,257
2013-01-17	39.290	39.855	39.250	39.410	38.707	2,693,108
2013-01-16	39.300	39.377	38.760	39.250	38.550	2,130,446
2013-01-15	38.160	39.360	38.020	39.360	38.658	2,743,479
2013-01-14	38.020	38.630	37.570	38.380	37.696	4,501,735
2013-01-11	38.700	38.800	37.550	38.000	37.323	8,108,324
2013-01-10	39.820	39.900	38.800	38.870	38.177	4,247,012
2013-01-09	39.950	40.060	39.480	39.560	38.855	4,099,266
2013-01-08	39.940	40.000	39.450	39.890	39.179	2,926,727
2013-01-07	39.880	40.100	39.590	40.060	39.346	2,949,976
2013-01-04	39.940	40.080	39.440	40.040	39.326	3,864,034
2013-01-03	39.810	40.170	39.600	40.030	39.316	2,608,322
2013-01-02	39.350	39.870	39.200	39.850	39.140	3,198,070
2012-12-31	38.010	39.020	37.870	38.820	38.128	2,720,582
2012-12-28	37.880	38.490	37.530	38.000	37.323	1,907,379
2012-12-27	37.760	38.250	37.530	38.120	37.440	2,284,151
2012-12-26	37.960	38.390	37.660	37.800	37.126	1,761,413
2012-12-24	37.770	38.170	37.490	38.020	37.342	1,027,434
2012-12-21	37.600	38.090	36.460	38.040	37.362	8,679,562

← NewerPage 58 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.