Verisign Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	38.420	38.760	37.470	37.890	37.215	4,651,929
2012-12-19	37.500	38.530	37.270	38.300	37.617	7,314,060
2012-12-18	36.250	37.270	36.250	36.931	36.273	3,051,315
2012-12-17	36.050	36.540	35.880	36.240	35.594	3,234,021
2012-12-14	35.930	36.760	35.810	35.900	35.260	3,304,458
2012-12-13	36.780	37.110	35.660	35.880	35.240	4,061,918
2012-12-12	37.130	37.360	36.605	36.800	36.144	3,261,452
2012-12-11	37.150	37.620	36.260	36.940	36.282	4,638,385
2012-12-10	36.260	37.250	35.980	36.990	36.331	3,043,159
2012-12-07	36.780	36.780	35.840	36.280	35.633	5,595,578
2012-12-06	35.960	36.980	35.760	36.560	35.908	8,124,300
2012-12-05	35.710	35.960	35.210	35.470	34.838	4,810,969
2012-12-04	35.960	36.240	35.320	35.602	34.967	6,934,006
2012-12-03	34.760	36.740	34.680	35.880	35.240	15,085,390
2012-11-30	33.250	34.750	32.810	34.150	33.541	45,125,367
2012-11-29	40.280	40.430	39.260	39.340	38.639	3,315,241
2012-11-28	39.490	40.940	39.180	40.050	39.336	4,975,382
2012-11-27	39.490	40.110	38.450	39.870	39.159	3,830,194
2012-11-26	40.160	40.310	39.430	39.690	38.983	3,766,969
2012-11-23	40.870	41.390	40.800	40.870	40.141	1,165,921
2012-11-21	40.620	41.600	40.530	40.870	40.141	4,300,360
2012-11-20	40.700	41.270	40.250	40.460	39.739	2,595,812
2012-11-19	41.240	41.440	40.580	40.610	39.886	3,760,446
2012-11-16	41.620	41.750	40.740	40.920	40.191	4,620,538
2012-11-15	41.820	42.370	41.350	41.610	40.868	4,091,132
2012-11-14	42.520	42.560	41.900	41.930	41.183	2,206,658
2012-11-13	42.680	43.490	42.290	42.290	41.536	4,607,383
2012-11-12	41.710	43.250	41.540	42.970	42.204	2,449,301
2012-11-09	41.610	42.370	41.050	41.480	40.741	3,331,709
2012-11-08	40.310	43.550	40.170	41.750	41.006	7,963,968
2012-11-07	40.060	40.570	39.810	40.420	39.699	2,323,455
2012-11-06	40.450	40.770	40.090	40.490	39.768	1,962,807
2012-11-05	39.750	40.470	39.010	40.140	39.424	2,557,693
2012-11-02	41.150	41.240	39.570	39.670	38.963	4,162,807
2012-11-01	37.220	43.140	36.830	41.152	40.419	16,706,480
2012-10-31	39.390	39.620	36.350	37.070	36.409	10,502,200
2012-10-26	37.970	40.330	37.260	39.390	38.688	23,559,779
2012-10-25	47.120	47.440	46.360	46.600	45.769	3,644,073
2012-10-24	47.690	47.690	46.670	46.690	45.858	1,265,706
2012-10-23	47.030	47.700	46.430	47.380	46.535	1,117,999
2012-10-22	47.230	47.420	47.030	47.310	46.467	1,537,833
2012-10-19	48.690	48.830	47.369	47.371	46.526	1,677,619
2012-10-18	48.900	49.070	48.300	48.700	47.832	1,398,086
2012-10-17	48.370	49.070	48.240	48.970	48.097	1,452,991
2012-10-16	48.300	48.770	48.110	48.600	47.734	1,414,179
2012-10-15	48.070	48.530	48.040	48.260	47.400	1,306,022
2012-10-12	47.830	48.180	47.790	48.030	47.174	1,310,862
2012-10-11	48.030	48.390	47.890	47.900	47.046	1,031,937
2012-10-10	47.670	48.050	47.525	47.675	46.825	1,711,580
2012-10-09	48.320	48.740	47.490	47.580	46.732	1,173,858
2012-10-08	49.060	49.060	48.230	48.390	47.527	1,188,485
2012-10-05	49.660	50.150	49.090	49.210	48.333	1,033,316
2012-10-04	49.400	50.120	48.750	49.500	48.618	2,099,344
2012-10-03	48.550	49.530	48.510	49.480	48.598	1,052,561
2012-10-02	49.000	49.000	48.470	48.520	47.655	3,956,258
2012-10-01	49.000	49.160	48.500	48.795	47.925	1,485,879
2012-09-28	48.280	48.840	48.000	48.690	47.822	1,545,560
2012-09-27	47.970	48.760	47.850	48.600	47.734	1,907,819
2012-09-26	47.650	47.870	47.260	47.800	46.948	1,967,319
2012-09-25	47.570	48.050	47.273	47.820	46.967	2,133,940

← NewerPage 59 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.