Verisign Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-12	31.140	31.320	30.470	30.510	29.966	1,822,755
2011-10-11	30.700	31.160	30.210	30.660	30.113	1,587,885
2011-10-10	30.210	30.730	30.110	30.710	30.163	1,146,459
2011-10-07	29.900	30.340	29.540	29.690	29.161	2,328,489
2011-10-06	29.720	29.920	29.390	29.810	29.279	2,417,281
2011-10-05	28.320	29.720	27.860	29.570	29.043	2,565,189
2011-10-04	27.150	28.250	27.000	28.220	27.717	3,146,508
2011-10-03	28.370	28.570	27.500	27.520	27.029	3,615,405
2011-09-30	28.570	29.210	28.330	28.610	28.100	2,129,248
2011-09-29	29.070	29.200	28.310	28.950	28.434	2,665,065
2011-09-28	29.520	29.580	28.510	28.580	28.071	1,541,999
2011-09-27	29.510	30.470	29.310	29.490	28.964	2,766,344
2011-09-26	28.530	29.140	27.510	29.100	28.581	2,643,183
2011-09-23	27.670	28.640	27.280	28.340	27.835	2,412,172
2011-09-22	27.640	28.020	27.000	27.790	27.295	4,464,600
2011-09-21	27.880	29.150	27.810	28.410	27.904	3,855,447
2011-09-20	29.250	29.460	28.420	28.440	27.933	2,778,198
2011-09-19	28.660	29.330	28.600	29.170	28.650	2,610,290
2011-09-16	29.230	29.480	28.870	29.000	28.483	3,935,809
2011-09-15	29.480	29.600	28.970	29.090	28.571	3,380,787
2011-09-14	29.620	29.700	28.890	29.110	28.591	4,415,565
2011-09-13	29.490	29.730	29.180	29.440	28.915	2,691,506
2011-09-12	28.760	29.460	28.340	29.350	28.827	5,420,936
2011-09-09	30.430	31.190	28.650	29.030	28.513	15,092,720
2011-09-08	34.230	34.880	33.620	33.910	33.306	6,011,369
2011-09-07	32.120	35.180	31.770	34.500	33.885	14,898,860
2011-09-06	29.200	33.150	29.140	32.060	31.489	11,648,510
2011-09-02	30.320	30.380	29.880	30.010	29.475	1,299,812
2011-09-01	31.090	31.565	30.660	30.785	30.236	2,127,704
2011-08-31	31.320	31.470	30.935	31.150	30.595	1,892,838
2011-08-30	30.780	31.350	30.640	31.090	30.536	2,335,460
2011-08-29	30.620	31.030	30.560	31.000	30.447	1,603,889
2011-08-26	29.760	30.680	29.435	30.420	29.878	1,797,379
2011-08-25	30.620	30.890	29.660	29.855	29.323	2,067,548
2011-08-24	30.370	30.650	30.150	30.490	29.947	2,394,868
2011-08-23	28.920	30.500	28.920	30.470	29.927	2,810,996
2011-08-22	29.180	29.400	28.650	28.850	28.336	1,890,380
2011-08-19	28.630	29.740	28.559	28.730	28.218	3,046,152
2011-08-18	29.700	29.890	28.655	28.910	28.395	3,789,977
2011-08-17	30.840	31.180	30.180	30.550	30.005	2,206,800
2011-08-16	31.330	31.350	30.400	30.790	30.241	4,089,573
2011-08-15	31.230	31.720	31.050	31.530	30.968	3,739,223
2011-08-12	30.090	31.200	30.050	31.030	30.477	5,491,189
2011-08-11	28.200	30.080	28.030	30.010	29.475	5,235,921
2011-08-10	28.590	29.000	28.050	28.100	27.599	4,482,489
2011-08-09	28.220	29.270	27.650	29.260	28.738	4,874,418
2011-08-08	28.120	28.545	27.660	27.970	27.471	6,986,197
2011-08-05	29.500	29.750	28.090	28.930	28.414	5,851,963
2011-08-04	30.030	30.030	29.260	29.270	28.748	4,621,030
2011-08-03	29.950	30.490	29.280	30.410	29.868	3,639,561
2011-08-02	30.440	30.935	29.980	29.990	29.455	2,489,576
2011-08-01	31.330	31.600	30.280	30.650	30.104	3,177,865
2011-07-29	31.630	31.970	31.050	31.210	30.654	4,780,264
2011-07-28	32.680	32.910	31.750	32.025	31.454	3,675,795
2011-07-27	33.550	33.679	32.620	32.710	32.127	1,990,475
2011-07-26	33.780	33.959	33.560	33.780	33.178	1,683,038
2011-07-25	33.610	33.830	33.450	33.690	33.089	2,021,117
2011-07-22	33.250	33.780	33.140	33.770	33.168	1,386,429
2011-07-21	33.400	33.770	33.120	33.170	32.579	1,823,554
2011-07-20	33.620	33.670	33.200	33.320	32.726	2,009,489

← NewerPage 64 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.