Verisign Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-21	37.430	37.490	37.050	37.300	33.853	1,196,646
2011-04-20	37.000	37.480	36.980	37.300	33.853	2,298,850
2011-04-19	36.560	36.710	36.300	36.480	33.109	1,193,151
2011-04-18	36.330	36.610	35.930	36.580	33.199	1,433,158
2011-04-15	37.010	37.010	36.410	36.740	33.345	2,077,747
2011-04-14	37.100	37.260	36.740	36.920	33.508	1,465,905
2011-04-13	37.200	37.500	36.945	37.380	33.925	2,463,390
2011-04-12	36.180	37.080	36.170	36.850	33.444	2,690,342
2011-04-11	36.450	36.600	35.910	36.090	32.755	1,812,855
2011-04-08	36.980	37.090	36.010	36.430	33.063	2,388,763
2011-04-07	36.850	37.230	36.500	36.920	33.508	1,567,418
2011-04-06	37.160	37.180	36.420	36.970	33.553	1,851,352
2011-04-05	36.730	37.110	36.560	36.980	33.562	2,483,995
2011-04-04	36.470	36.850	36.460	36.800	33.399	1,774,855
2011-04-01	36.320	36.740	36.130	36.480	33.109	2,704,615
2011-03-31	36.480	36.545	36.190	36.210	32.864	1,592,211
2011-03-30	36.690	36.840	36.430	36.450	33.081	2,155,222
2011-03-29	35.990	36.600	35.840	36.440	33.072	1,181,827
2011-03-28	36.220	36.470	36.060	36.070	32.737	1,183,045
2011-03-25	36.040	36.430	35.820	36.200	32.854	1,440,699
2011-03-24	35.560	35.940	35.330	35.840	32.528	1,080,867
2011-03-23	35.080	35.470	34.880	35.280	32.020	1,736,662
2011-03-22	35.460	35.660	35.190	35.240	31.983	1,102,062
2011-03-21	35.340	35.810	35.140	35.498	32.217	1,512,785
2011-03-18	35.350	35.570	34.840	35.000	31.765	2,407,947
2011-03-17	35.470	35.620	34.990	35.070	31.829	1,515,270
2011-03-16	35.410	35.740	34.620	34.910	31.684	2,097,447
2011-03-15	34.770	35.920	34.750	35.600	32.310	3,041,651
2011-03-14	35.710	36.050	35.620	35.630	32.337	3,698,969
2011-03-11	35.530	36.120	35.470	36.000	32.673	1,494,252
2011-03-10	35.730	35.880	35.360	35.660	32.364	2,106,506
2011-03-09	35.980	36.330	35.830	36.120	32.782	1,297,701
2011-03-08	35.650	36.430	35.480	36.280	32.927	1,863,671
2011-03-07	36.270	36.270	35.160	35.530	32.246	3,021,247
2011-03-04	35.870	36.230	35.830	36.128	32.789	1,575,461
2011-03-03	35.900	36.250	35.870	35.950	32.628	1,545,643
2011-03-02	34.990	35.860	34.940	35.640	32.346	2,418,211
2011-03-01	35.480	35.730	34.920	35.050	31.811	2,187,082
2011-02-28	35.980	36.020	35.050	35.290	32.029	2,165,810
2011-02-25	35.850	36.160	35.750	35.980	32.655	1,502,090
2011-02-24	35.100	35.780	35.000	35.630	32.337	2,771,927
2011-02-23	35.090	35.310	34.201	35.120	31.874	4,299,628
2011-02-22	36.410	36.460	35.050	35.100	31.856	2,875,004
2011-02-18	36.910	36.980	36.650	36.735	33.340	1,134,286
2011-02-17	36.960	37.080	36.710	36.890	33.481	829,422
2011-02-16	36.880	37.090	36.600	36.980	33.562	1,230,228
2011-02-15	36.460	36.920	36.460	36.600	33.218	1,165,505
2011-02-14	36.850	37.570	36.440	36.580	33.199	5,566,344
2011-02-11	36.190	36.730	35.610	36.710	33.317	1,910,364
2011-02-10	35.850	36.280	35.720	36.210	32.864	2,190,700
2011-02-09	35.420	36.080	35.420	36.060	32.727	2,363,306
2011-02-08	35.530	35.970	35.310	35.500	32.219	3,075,310
2011-02-07	35.250	35.665	35.030	35.530	32.246	2,963,490
2011-02-04	34.500	35.630	34.000	35.280	32.020	3,547,500
2011-02-03	34.030	34.490	33.930	34.450	31.266	2,215,169
2011-02-02	34.020	34.360	33.990	34.030	30.885	2,364,377
2011-02-01	33.670	34.370	33.670	34.150	30.994	5,541,590
2011-01-31	33.740	33.890	33.300	33.650	30.540	2,272,044
2011-01-28	32.650	34.260	32.620	33.750	30.631	5,768,121
2011-01-27	32.840	33.210	32.560	32.900	29.859	1,857,256

← NewerPage 66 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.