Verisign Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-26	32.520	33.140	32.490	32.960	29.914	2,260,537
2011-01-25	32.410	32.550	32.050	32.510	29.506	2,293,895
2011-01-24	32.150	32.730	31.970	32.710	29.687	1,629,577
2011-01-21	32.730	33.020	32.170	32.210	29.233	1,644,924
2011-01-20	32.380	32.830	32.330	32.690	29.669	2,525,876
2011-01-19	33.200	33.290	32.560	32.610	29.596	2,085,133
2011-01-18	33.140	33.530	33.080	33.270	30.195	1,865,008
2011-01-14	32.610	33.210	32.480	33.150	30.086	2,320,167
2011-01-13	32.440	32.690	32.440	32.570	29.560	1,416,601
2011-01-12	32.900	32.920	32.420	32.540	29.533	2,338,087
2011-01-11	33.200	33.200	32.660	32.770	29.741	3,361,757
2011-01-10	32.860	33.110	32.310	32.910	29.869	3,764,233
2011-01-07	33.850	33.880	33.040	33.340	30.259	1,690,925
2011-01-06	33.440	33.930	33.330	33.760	30.640	1,643,727
2011-01-05	33.090	33.530	32.970	33.490	30.395	2,150,354
2011-01-04	33.600	33.640	32.965	33.200	30.132	2,285,766
2011-01-03	32.990	33.470	32.930	33.410	30.322	3,295,664
2010-12-31	32.950	32.960	32.660	32.670	29.651	1,188,292
2010-12-30	32.950	33.000	32.670	32.920	29.878	1,281,143
2010-12-29	33.070	33.070	32.680	32.910	29.869	1,491,740
2010-12-28	33.230	33.330	32.850	32.940	29.896	2,104,549
2010-12-27	33.300	33.370	32.810	33.160	30.095	2,609,057
2010-12-23	33.530	33.570	33.330	33.370	30.286	1,540,103
2010-12-22	34.010	34.015	33.460	33.610	30.504	2,545,978
2010-12-21	34.320	34.330	33.750	33.920	30.785	2,203,455
2010-12-20	34.480	34.480	34.010	34.130	30.976	2,530,285
2010-12-17	33.980	34.540	33.950	34.280	31.112	5,067,257
2010-12-16	33.700	34.150	33.130	34.110	30.958	8,794,417
2010-12-15	35.490	37.180	35.320	37.010	30.867	11,281,920
2010-12-14	35.500	35.650	35.350	35.490	29.599	2,913,145
2010-12-13	36.250	36.260	35.330	35.430	29.549	8,011,070
2010-12-10	36.000	36.240	35.230	35.695	29.770	7,426,096
2010-12-09	35.330	35.370	34.810	35.030	29.216	1,365,832
2010-12-08	35.390	35.520	35.020	35.260	29.407	1,743,137
2010-12-07	35.340	35.380	34.980	35.260	29.407	4,036,551
2010-12-06	34.960	35.170	34.870	35.000	29.191	1,799,634
2010-12-03	35.260	35.295	34.770	34.940	29.140	2,755,754
2010-12-02	35.180	35.400	34.850	35.300	29.441	3,239,020
2010-12-01	34.770	35.160	34.720	35.040	29.224	2,343,218
2010-11-30	34.230	34.370	33.860	34.310	28.615	3,480,607
2010-11-29	34.990	35.110	34.000	34.610	28.865	4,488,396
2010-11-26	35.210	35.400	35.040	35.290	29.432	624,690
2010-11-24	34.740	35.680	34.740	35.500	29.608	1,850,921
2010-11-23	35.100	35.100	34.360	34.520	28.790	1,678,728
2010-11-22	34.750	35.420	34.660	35.420	29.541	2,410,898
2010-11-19	34.770	34.985	34.430	34.850	29.065	1,152,147
2010-11-18	34.700	35.160	34.610	34.840	29.057	1,590,653
2010-11-17	33.990	34.480	33.851	34.390	28.682	3,123,979
2010-11-16	33.800	34.170	33.750	34.090	28.432	3,323,838
2010-11-15	34.360	34.620	34.020	34.060	28.407	2,543,025
2010-11-12	34.340	34.590	33.930	34.210	28.532	2,299,110
2010-11-11	34.390	34.660	34.130	34.580	28.840	2,519,408
2010-11-10	34.900	35.000	34.015	34.600	28.857	5,195,085
2010-11-09	35.370	35.630	34.920	35.080	29.257	2,911,436
2010-11-08	34.900	35.540	34.900	35.375	29.503	2,540,426
2010-11-05	34.920	35.340	34.780	35.150	29.316	2,095,488
2010-11-04	34.790	35.280	34.690	35.270	29.416	3,124,355
2010-11-03	34.280	34.640	34.090	34.520	28.790	3,254,914
2010-11-02	34.720	34.790	34.250	34.340	28.640	2,328,146
2010-11-01	34.560	34.770	33.830	34.430	28.715	4,470,353

← NewerPage 67 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.