Verisign Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	43.480	43.530	42.130	42.520	41.762	3,664,180
2012-06-27	43.900	43.980	43.220	43.620	42.842	3,154,024
2012-06-26	42.840	43.910	42.840	43.760	42.980	2,823,263
2012-06-25	42.910	43.080	42.210	42.620	41.860	1,204,622
2012-06-22	42.830	43.430	42.740	43.210	42.440	1,730,969
2012-06-21	43.670	43.840	42.690	42.820	42.057	1,423,484
2012-06-20	43.430	43.810	43.230	43.550	42.774	1,235,985
2012-06-19	43.750	44.000	43.230	43.440	42.666	1,513,324
2012-06-18	42.220	43.910	42.125	43.580	42.803	2,526,946
2012-06-15	42.180	42.620	42.040	42.330	41.575	1,973,806
2012-06-14	41.220	42.270	40.950	42.010	41.261	2,562,993
2012-06-13	40.160	41.480	40.020	41.160	40.426	2,879,524
2012-06-12	39.600	40.360	39.320	40.300	39.582	2,180,327
2012-06-11	39.980	40.150	39.490	39.600	38.894	1,297,618
2012-06-08	39.380	39.910	39.140	39.810	39.100	1,664,491
2012-06-07	39.450	39.710	39.320	39.400	38.698	1,802,712
2012-06-06	38.660	39.190	38.520	38.990	38.295	1,324,836
2012-06-05	37.580	38.380	37.430	38.330	37.647	1,401,844
2012-06-04	37.790	38.130	37.570	37.770	37.097	1,544,597
2012-06-01	37.770	37.890	37.480	37.730	37.057	1,606,906
2012-05-31	38.630	38.710	37.610	38.230	37.549	3,212,611
2012-05-30	39.670	39.700	38.440	38.620	37.932	2,599,088
2012-05-29	40.010	40.070	39.550	39.920	39.208	1,079,070
2012-05-25	39.450	39.840	39.250	39.800	39.091	1,221,733
2012-05-24	39.930	39.950	38.890	39.240	38.541	1,465,363
2012-05-23	39.220	39.940	38.950	39.930	39.218	1,223,164
2012-05-22	39.630	39.730	39.160	39.420	38.717	1,319,226
2012-05-21	38.620	39.670	38.540	39.580	38.874	1,747,772
2012-05-18	39.600	39.680	38.480	38.620	37.932	2,599,410
2012-05-17	40.120	40.630	39.570	39.600	38.894	2,026,903
2012-05-16	40.020	40.450	39.932	40.140	39.424	2,410,749
2012-05-15	39.850	40.150	39.640	39.790	39.081	1,476,416
2012-05-14	40.000	40.200	39.680	39.760	39.051	1,596,301
2012-05-11	40.150	40.600	40.090	40.310	39.591	1,280,297
2012-05-10	40.640	40.940	40.080	40.160	39.444	1,408,240
2012-05-09	40.440	40.730	39.950	40.500	39.778	1,546,138
2012-05-08	40.540	40.960	40.200	40.690	39.965	1,699,059
2012-05-07	40.510	41.080	40.490	40.840	40.112	1,204,186
2012-05-04	41.010	41.160	40.570	40.720	39.994	1,179,010
2012-05-03	41.470	41.550	41.070	41.330	40.593	1,512,702
2012-05-02	41.200	41.520	41.060	41.390	40.652	1,130,301
2012-05-01	41.100	41.980	41.000	41.370	40.633	2,355,551
2012-04-30	41.660	41.690	41.020	41.110	40.377	2,188,364
2012-04-27	40.350	42.240	40.350	41.700	40.957	4,482,416
2012-04-26	41.770	42.330	41.560	42.030	41.281	3,253,202
2012-04-25	41.440	41.860	41.310	41.750	41.006	1,517,201
2012-04-24	42.260	42.350	41.240	41.260	40.525	3,081,393
2012-04-23	41.680	42.435	41.180	42.320	41.566	1,982,301
2012-04-20	41.860	42.260	41.690	41.970	41.222	2,203,496
2012-04-19	42.680	43.050	41.800	41.950	41.202	2,702,871
2012-04-18	41.680	42.880	41.510	42.705	41.944	3,407,091
2012-04-17	40.810	42.070	40.670	41.890	41.143	2,855,315
2012-04-16	40.930	40.990	40.000	40.580	39.857	2,355,187
2012-04-13	39.500	40.750	39.410	40.670	39.945	5,390,802
2012-04-12	39.650	39.810	39.350	39.690	38.983	2,673,655
2012-04-11	39.290	39.570	39.260	39.440	38.737	3,415,650
2012-04-10	38.930	39.070	38.750	39.000	38.305	3,428,546
2012-04-09	38.530	39.070	38.390	39.000	38.305	2,542,671
2012-04-05	38.510	38.975	38.390	38.940	38.246	1,744,174
2012-04-04	38.840	38.990	38.280	38.540	37.853	1,368,047

← NewerPage 61 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.