Verisign Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	38.830	39.170	38.700	39.000	38.305	2,437,843
2012-04-02	38.330	38.840	38.270	38.750	38.059	2,010,677
2012-03-30	38.730	38.858	38.300	38.350	37.666	1,670,755
2012-03-29	38.080	38.570	37.980	38.540	37.853	1,872,562
2012-03-28	38.400	38.450	38.050	38.220	37.539	2,101,393
2012-03-27	38.580	38.640	38.260	38.330	37.647	1,527,232
2012-03-26	38.430	38.690	38.380	38.450	37.765	1,497,264
2012-03-23	38.500	38.510	37.950	38.140	37.460	1,517,672
2012-03-22	37.880	38.600	37.850	38.470	37.784	1,390,252
2012-03-21	38.230	38.360	37.880	38.020	37.342	2,481,611
2012-03-20	38.330	38.420	38.120	38.190	37.509	1,453,769
2012-03-19	38.310	39.010	38.130	38.560	37.873	1,174,774
2012-03-16	37.870	38.490	37.870	38.470	37.784	1,813,193
2012-03-15	37.940	38.140	37.800	37.980	37.303	1,226,057
2012-03-14	38.140	38.310	37.830	37.960	37.283	1,456,113
2012-03-13	37.650	38.180	37.580	38.140	37.460	2,068,301
2012-03-12	36.970	37.580	36.890	37.410	36.743	2,600,502
2012-03-09	36.380	37.040	36.380	36.950	36.291	1,702,919
2012-03-08	36.240	36.610	36.050	36.480	35.830	1,962,102
2012-03-07	36.200	36.340	35.750	35.980	35.339	4,176,069
2012-03-06	36.560	36.730	35.990	36.200	35.555	2,474,161
2012-03-05	36.930	37.170	36.590	36.740	36.085	1,132,437
2012-03-02	36.910	37.080	36.800	37.000	36.340	1,292,463
2012-03-01	37.150	37.240	36.760	37.000	36.340	2,346,557
2012-02-29	37.390	37.390	36.840	36.950	36.291	2,225,157
2012-02-28	37.730	37.880	37.250	37.330	36.665	2,270,846
2012-02-27	37.390	37.805	37.280	37.580	36.910	2,075,216
2012-02-24	38.000	38.500	37.460	37.640	36.969	1,658,657
2012-02-23	37.290	38.000	37.200	37.970	37.293	1,461,152
2012-02-22	37.220	37.660	36.990	37.450	36.782	1,067,584
2012-02-21	37.140	37.500	36.990	37.320	36.655	960,344
2012-02-17	37.260	37.330	36.890	37.180	36.517	1,149,893
2012-02-16	36.960	37.290	36.880	37.200	36.537	1,050,247
2012-02-15	37.230	37.330	36.720	36.870	36.213	1,617,643
2012-02-14	36.860	37.280	36.830	37.200	36.537	1,149,433
2012-02-13	36.850	37.070	36.751	36.960	36.301	1,263,676
2012-02-10	36.530	36.840	36.380	36.610	35.957	984,246
2012-02-09	36.750	36.960	36.410	36.870	36.213	1,087,538
2012-02-08	36.480	36.630	36.080	36.520	35.869	1,066,173
2012-02-07	36.490	36.670	36.190	36.530	35.879	910,479
2012-02-06	36.850	36.920	36.300	36.600	35.948	1,235,709
2012-02-03	37.120	37.350	36.870	37.040	36.380	1,115,208
2012-02-02	37.420	37.430	36.600	36.830	36.173	1,756,377
2012-02-01	37.080	37.580	37.031	37.460	36.792	1,351,324
2012-01-31	37.060	37.200	36.920	37.040	36.380	1,467,833
2012-01-30	35.940	37.170	35.670	37.110	36.448	2,702,614
2012-01-27	36.870	37.100	35.380	36.320	35.673	4,227,942
2012-01-26	36.500	36.500	35.690	35.920	35.280	2,135,027
2012-01-25	36.460	36.580	35.800	36.410	35.761	1,824,360
2012-01-24	35.990	36.570	35.880	36.520	35.869	1,142,706
2012-01-23	35.980	36.240	35.810	36.100	35.457	980,680
2012-01-20	35.690	36.150	35.590	36.010	35.368	1,655,311
2012-01-19	35.960	36.160	35.730	35.750	35.113	1,950,184
2012-01-18	35.870	36.130	35.700	35.910	35.270	1,961,741
2012-01-17	35.920	36.225	35.720	35.800	35.162	931,567
2012-01-13	35.700	35.850	35.390	35.540	34.906	972,182
2012-01-12	35.630	35.905	35.570	35.810	35.172	1,020,446
2012-01-11	35.780	36.090	35.580	35.580	34.946	1,323,293
2012-01-10	35.420	35.810	35.150	35.720	35.083	2,015,635
2012-01-09	34.940	35.240	34.750	35.020	34.396	2,610,940

← NewerPage 62 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.