Verisign Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	47.380	47.690	47.220	47.380	46.535	1,039,674
2012-09-21	47.370	48.010	47.370	47.600	46.751	2,107,500
2012-09-20	47.200	47.375	46.970	47.290	46.447	1,052,543
2012-09-19	47.020	47.390	46.820	47.250	46.408	2,089,052
2012-09-18	47.040	47.110	46.740	46.840	46.005	4,801,037
2012-09-17	47.660	47.780	46.840	47.000	46.162	1,822,981
2012-09-14	48.090	48.230	47.485	47.780	46.928	1,809,732
2012-09-13	47.550	48.550	47.300	48.005	47.149	2,233,192
2012-09-12	47.490	47.770	47.100	47.420	46.575	1,508,716
2012-09-11	47.870	48.630	47.125	47.250	46.408	2,297,929
2012-09-10	48.740	48.880	47.840	47.900	47.046	1,610,649
2012-09-07	49.130	49.320	48.850	48.930	48.058	1,269,884
2012-09-06	48.550	49.400	48.550	49.010	48.136	1,796,737
2012-09-05	47.950	48.290	47.690	48.290	47.429	1,872,281
2012-09-04	47.700	48.250	47.690	48.100	47.243	1,444,893
2012-08-31	47.500	47.890	46.920	47.680	46.830	983,446
2012-08-30	47.220	47.500	46.900	47.200	46.359	795,918
2012-08-29	47.350	47.490	46.950	47.430	46.585	1,198,410
2012-08-28	47.400	47.510	46.568	47.260	46.418	3,408,408
2012-08-27	47.710	47.820	47.040	47.220	46.378	1,889,005
2012-08-24	47.400	47.610	47.060	47.500	46.653	2,242,016
2012-08-23	47.780	48.040	47.410	47.540	46.693	1,199,991
2012-08-22	47.480	48.000	47.390	47.850	46.997	1,580,672
2012-08-21	47.750	48.080	47.420	47.490	46.643	1,912,581
2012-08-20	48.160	48.340	47.530	47.730	46.879	1,648,142
2012-08-17	47.910	48.480	47.590	48.160	47.302	2,051,157
2012-08-16	47.790	48.030	47.560	47.760	46.909	2,310,932
2012-08-15	46.730	47.760	46.520	47.690	46.840	2,134,311
2012-08-14	47.560	47.670	46.865	46.970	46.133	1,792,467
2012-08-13	46.650	47.780	46.600	47.490	46.643	3,418,807
2012-08-10	45.540	46.820	45.320	46.760	45.926	1,726,490
2012-08-09	46.350	46.770	46.290	46.600	45.769	1,207,523
2012-08-08	45.830	46.580	45.790	46.500	45.671	1,456,985
2012-08-07	45.980	46.160	45.750	45.840	45.023	1,330,102
2012-08-06	45.830	46.150	45.730	45.870	45.052	1,109,104
2012-08-03	45.740	46.035	45.490	45.650	44.836	1,590,511
2012-08-02	44.620	45.200	44.300	45.110	44.306	2,259,329
2012-08-01	44.690	45.550	44.290	45.000	44.198	2,412,363
2012-07-31	45.180	45.290	44.250	44.420	43.628	2,909,600
2012-07-30	45.520	46.130	45.300	45.510	44.699	2,269,136
2012-07-27	42.940	45.910	42.340	45.420	44.610	4,439,481
2012-07-26	42.150	43.070	42.010	42.630	41.870	3,847,005
2012-07-25	41.830	42.160	41.340	41.440	40.701	3,334,861
2012-07-24	42.070	42.105	41.280	41.780	41.035	3,631,271
2012-07-23	42.080	42.280	40.990	42.140	41.389	3,479,925
2012-07-20	43.990	43.990	43.140	43.190	42.420	2,976,398
2012-07-19	43.920	44.200	43.830	44.000	43.216	1,669,836
2012-07-18	43.360	44.130	43.360	43.810	43.029	1,786,104
2012-07-17	43.370	43.640	42.890	43.560	42.784	1,263,644
2012-07-16	42.950	43.650	42.820	43.250	42.479	1,332,776
2012-07-13	42.540	43.260	42.540	43.170	42.400	784,737
2012-07-12	42.600	42.800	41.850	42.530	41.772	3,170,884
2012-07-11	43.230	43.390	42.750	42.940	42.175	1,970,203
2012-07-10	43.860	44.040	42.870	43.080	42.312	3,998,073
2012-07-09	43.820	43.950	43.140	43.430	42.656	3,679,559
2012-07-06	44.660	44.810	43.470	43.810	43.029	2,656,366
2012-07-05	44.220	45.100	44.115	44.990	44.188	2,062,403
2012-07-03	43.440	44.350	43.340	44.294	43.504	874,232
2012-07-02	43.290	43.870	43.090	43.380	42.607	1,811,701
2012-06-29	43.130	43.650	42.740	43.570	42.793	2,408,992

← NewerPage 60 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.