Verisign Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-19	33.500	33.910	33.370	33.720	33.119	1,631,448
2011-07-18	33.450	33.570	32.750	33.240	32.647	3,203,534
2011-07-15	33.200	33.740	33.130	33.660	33.060	2,839,077
2011-07-14	33.560	33.730	32.730	32.790	32.206	2,099,936
2011-07-13	33.690	33.920	33.325	33.400	32.805	2,293,293
2011-07-12	33.740	34.020	33.510	33.560	32.962	1,451,671
2011-07-11	34.110	34.340	33.700	33.820	33.217	1,578,448
2011-07-08	34.280	34.490	34.060	34.420	33.806	1,600,202
2011-07-07	34.610	34.800	34.420	34.620	34.003	1,466,595
2011-07-06	34.250	34.610	34.150	34.450	33.836	2,248,494
2011-07-05	33.760	34.300	33.760	34.240	33.630	1,879,635
2011-07-01	33.370	34.070	33.310	33.880	33.276	2,222,697
2011-06-30	33.580	33.770	33.440	33.460	32.864	2,708,878
2011-06-29	32.900	34.200	32.790	33.570	32.972	4,537,524
2011-06-28	32.780	32.960	32.660	32.745	32.161	2,396,698
2011-06-27	32.690	32.940	32.620	32.750	32.166	2,045,077
2011-06-24	33.020	33.430	32.730	32.740	32.156	2,249,589
2011-06-23	32.730	33.090	32.430	33.070	32.481	2,209,513
2011-06-22	33.020	33.630	33.020	33.135	32.544	2,403,989
2011-06-21	32.780	33.650	32.580	33.270	32.677	7,482,650
2011-06-20	32.680	32.920	32.470	32.600	32.019	1,640,246
2011-06-17	33.100	33.130	32.530	32.715	32.132	2,508,017
2011-06-16	32.970	33.210	32.515	32.770	32.186	1,917,853
2011-06-15	33.180	33.430	32.928	32.980	32.392	2,958,508
2011-06-14	33.470	33.740	33.350	33.460	32.864	1,768,466
2011-06-13	33.630	33.700	32.970	33.270	32.677	2,556,361
2011-06-10	33.980	34.160	33.620	33.700	33.099	1,872,290
2011-06-09	34.150	34.270	33.790	34.020	33.414	1,537,589
2011-06-08	34.260	34.340	33.975	34.120	33.512	2,253,248
2011-06-07	34.230	34.460	33.890	34.210	33.600	2,015,662
2011-06-06	34.740	34.950	34.210	34.290	33.679	2,302,932
2011-06-03	34.640	35.140	34.550	34.910	34.288	3,560,279
2011-06-02	34.600	35.150	34.580	35.050	34.425	3,399,881
2011-06-01	35.010	35.010	34.410	34.520	33.905	5,525,253
2011-05-31	35.730	35.880	34.420	35.020	34.396	8,776,844
2011-05-27	36.350	36.620	35.320	35.370	34.740	4,452,118
2011-05-26	36.100	36.530	36.050	36.340	35.692	1,755,744
2011-05-25	36.120	36.380	35.910	36.220	35.574	2,307,184
2011-05-24	36.760	36.810	36.170	36.270	35.623	2,560,083
2011-05-23	36.780	36.960	36.410	36.680	36.026	2,504,665
2011-05-20	37.240	37.490	37.090	37.270	36.606	2,983,913
2011-05-19	37.300	37.730	37.120	37.260	36.596	3,185,175
2011-05-18	36.010	37.365	35.760	37.290	36.625	6,250,817
2011-05-17	35.580	35.910	35.260	35.800	35.162	2,779,374
2011-05-16	36.350	36.500	35.550	35.700	35.064	2,197,999
2011-05-13	36.720	36.840	36.370	36.530	35.879	2,456,765
2011-05-12	37.130	37.490	36.240	36.680	36.026	4,314,738
2011-05-11	35.630	35.990	35.300	35.560	34.926	2,343,405
2011-05-10	35.630	35.890	35.420	35.780	35.142	2,686,756
2011-05-09	35.400	35.910	35.340	35.600	34.965	3,102,502
2011-05-06	34.920	35.670	34.640	35.570	34.936	5,188,630
2011-05-05	33.350	34.800	33.350	34.640	34.023	4,365,552
2011-05-04	36.600	36.810	36.180	36.210	32.864	3,164,836
2011-05-03	37.150	37.320	36.130	36.560	33.181	6,606,940
2011-05-02	37.490	37.490	36.960	37.140	33.708	3,602,026
2011-04-29	37.300	37.390	36.680	36.980	33.562	4,125,109
2011-04-28	37.210	37.390	36.830	37.240	33.798	2,330,292
2011-04-27	37.050	37.250	36.720	37.190	33.753	1,213,504
2011-04-26	37.270	37.450	36.845	37.030	33.608	2,675,910
2011-04-25	37.300	37.430	37.100	37.150	33.717	1,251,399

← NewerPage 65 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.