Verisign Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-09	34.940	35.240	34.750	35.020	34.396	2,610,940
2012-01-06	35.570	35.750	35.300	35.400	34.769	2,014,499
2012-01-05	35.700	35.820	35.240	35.740	35.103	1,773,978
2012-01-04	35.740	35.870	35.430	35.820	35.181	1,606,338
2012-01-03	36.400	36.450	35.670	35.820	35.181	1,932,980
2011-12-30	35.680	36.010	35.620	35.720	35.083	882,183
2011-12-29	35.750	35.840	35.570	35.670	35.034	858,056
2011-12-28	36.230	36.230	35.610	35.660	35.024	892,629
2011-12-27	35.870	36.350	35.710	36.240	35.594	1,205,313
2011-12-23	36.030	36.080	35.690	35.850	35.211	1,409,145
2011-12-22	35.820	36.150	35.770	35.970	35.329	1,738,175
2011-12-21	35.680	36.170	35.320	35.680	35.044	2,550,741
2011-12-20	35.270	35.675	35.175	35.570	34.936	2,651,610
2011-12-19	34.850	35.170	34.600	34.800	34.180	2,312,413
2011-12-16	34.360	34.990	34.190	34.720	34.101	4,489,398
2011-12-15	33.580	34.190	33.200	34.100	33.492	3,856,310
2011-12-14	33.310	33.400	32.560	33.240	32.647	1,376,675
2011-12-13	33.950	34.240	33.260	33.370	32.775	1,279,915
2011-12-12	33.740	33.840	33.240	33.700	33.099	1,203,473
2011-12-09	33.460	34.200	33.210	33.940	33.335	1,363,537
2011-12-08	33.370	33.630	33.200	33.260	32.667	1,442,366
2011-12-07	33.580	33.670	33.090	33.360	32.765	968,393
2011-12-06	33.840	33.990	33.400	33.560	32.962	982,581
2011-12-05	34.160	34.325	33.620	33.700	33.099	1,547,545
2011-12-02	34.000	34.220	33.350	33.420	32.824	1,235,373
2011-12-01	33.500	34.000	33.460	33.870	33.266	1,895,618
2011-11-30	33.100	33.750	32.730	33.580	32.981	2,295,431
2011-11-29	32.470	32.660	32.020	32.360	31.783	1,170,883
2011-11-28	32.380	32.540	32.060	32.290	31.714	1,131,371
2011-11-25	31.350	31.820	31.350	31.480	30.919	487,870
2011-11-23	31.650	31.980	31.220	31.500	30.939	1,141,885
2011-11-22	31.780	32.280	31.480	31.940	31.371	1,155,012
2011-11-21	31.780	32.020	31.400	31.850	31.282	1,511,023
2011-11-18	32.310	32.360	31.710	32.310	31.734	1,301,728
2011-11-17	33.150	33.270	31.940	32.240	31.665	1,765,512
2011-11-16	33.180	33.490	32.920	33.200	32.608	1,574,229
2011-11-15	33.140	33.660	33.040	33.540	32.942	1,374,028
2011-11-14	33.200	33.570	32.970	33.110	32.520	943,800
2011-11-11	32.840	33.400	32.760	33.230	32.638	979,362
2011-11-10	32.490	32.730	31.940	32.460	31.881	1,311,504
2011-11-09	33.110	33.330	32.015	32.100	31.528	2,755,430
2011-11-08	33.730	34.000	33.430	33.780	33.178	2,191,570
2011-11-07	32.990	33.370	32.520	33.340	32.746	1,502,594
2011-11-04	32.710	33.050	32.258	32.990	32.402	1,034,591
2011-11-03	32.070	33.160	31.880	33.020	32.431	2,005,209
2011-11-02	31.920	32.460	31.630	32.080	31.508	1,792,894
2011-11-01	31.320	32.125	31.230	31.620	31.056	2,111,756
2011-10-31	32.680	32.980	32.090	32.090	31.518	2,395,009
2011-10-28	32.580	34.920	32.270	32.850	32.264	5,848,664
2011-10-27	31.300	32.400	30.790	32.380	31.803	2,356,442
2011-10-26	31.120	31.220	29.960	30.440	29.897	1,762,764
2011-10-25	30.820	31.160	30.450	30.760	30.212	1,019,297
2011-10-24	31.010	31.360	30.850	30.910	30.359	1,627,478
2011-10-21	30.390	31.000	30.250	30.880	30.330	1,307,073
2011-10-20	30.000	30.130	29.440	30.040	29.505	995,600
2011-10-19	30.350	30.580	29.800	29.940	29.406	848,841
2011-10-18	30.100	30.550	29.370	30.430	29.888	1,755,618
2011-10-17	30.310	30.450	29.950	30.110	29.573	1,151,588
2011-10-14	30.560	30.780	29.880	30.480	29.937	1,710,778
2011-10-13	30.460	30.610	29.740	30.040	29.505	2,844,586

← NewerPage 63 of 79 · 4,734 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.