Verisign Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-29	32.890	35.500	31.750	34.750	28.982	7,954,515
2010-10-28	33.480	33.990	33.030	33.450	27.898	4,167,388
2010-10-27	33.030	33.430	33.000	33.270	27.748	3,927,352
2010-10-26	33.250	33.440	33.090	33.260	27.739	2,749,503
2010-10-25	32.980	33.600	32.950	33.350	27.814	2,524,052
2010-10-22	32.240	32.930	32.050	32.860	27.406	3,577,760
2010-10-21	32.370	32.430	31.820	32.190	26.847	1,845,554
2010-10-20	31.790	32.370	31.670	32.170	26.830	1,726,734
2010-10-19	31.750	32.000	31.400	31.680	26.422	2,322,548
2010-10-18	32.120	32.180	31.950	32.080	26.755	1,364,481
2010-10-15	32.180	32.390	31.840	32.160	26.822	3,143,782
2010-10-14	31.910	32.270	31.860	32.030	26.714	1,180,806
2010-10-13	32.130	32.500	32.090	32.180	26.839	2,544,970
2010-10-12	31.650	32.160	31.400	32.100	26.772	2,850,500
2010-10-11	31.950	32.060	31.680	31.750	26.480	1,011,459
2010-10-08	32.030	32.150	31.625	31.990	26.680	2,237,194
2010-10-07	31.990	32.170	31.760	31.980	26.672	2,044,579
2010-10-06	32.510	32.740	31.760	31.930	26.630	2,734,623
2010-10-05	32.080	32.760	32.020	32.570	27.164	3,927,618
2010-10-04	31.600	31.950	31.590	31.780	26.505	2,984,552
2010-10-01	31.900	31.960	31.480	31.710	26.447	2,494,860
2010-09-30	31.730	31.990	31.290	31.740	26.472	2,771,210
2010-09-29	31.350	31.675	31.270	31.610	26.363	2,093,015
2010-09-28	31.740	31.780	31.190	31.480	26.255	3,453,981
2010-09-27	31.520	31.750	31.480	31.570	26.330	2,126,470
2010-09-24	31.900	31.980	31.590	31.630	26.380	3,357,502
2010-09-23	31.670	32.020	31.365	31.430	26.213	2,782,792
2010-09-22	31.830	32.090	31.450	31.890	26.597	3,451,162
2010-09-21	32.150	32.170	31.680	31.850	26.563	3,424,945
2010-09-20	31.460	32.170	31.400	32.105	26.776	2,305,085
2010-09-17	31.460	31.500	31.020	31.450	26.230	4,379,167
2010-09-16	31.330	31.560	31.280	31.370	26.163	1,759,623
2010-09-15	31.250	31.490	31.080	31.370	26.163	1,813,125
2010-09-14	31.500	31.600	31.270	31.285	26.092	2,652,144
2010-09-13	31.000	31.570	30.810	31.570	26.330	3,691,881
2010-09-10	30.810	31.025	30.670	30.870	25.746	2,599,650
2010-09-09	30.680	30.880	30.530	30.650	25.563	1,918,059
2010-09-08	29.910	30.550	29.870	30.490	25.429	2,889,130
2010-09-07	29.970	30.210	29.700	29.760	24.820	1,802,079
2010-09-03	30.000	30.330	29.790	30.100	25.104	2,861,022
2010-09-02	29.750	29.890	29.510	29.740	24.804	2,344,633
2010-09-01	29.420	30.000	29.300	29.578	24.668	4,289,454
2010-08-31	28.840	29.220	28.530	29.090	24.262	4,588,818
2010-08-30	29.440	29.520	28.970	29.050	24.228	3,316,999
2010-08-27	29.130	29.580	28.830	29.540	24.637	3,523,845
2010-08-26	28.990	29.320	28.880	29.020	24.203	5,357,639
2010-08-25	28.220	29.010	28.150	28.830	24.045	7,224,947
2010-08-24	28.910	28.930	28.243	28.480	23.753	4,944,341
2010-08-23	29.410	29.670	29.000	29.100	24.270	2,803,664
2010-08-20	29.320	29.410	28.990	29.370	24.495	2,769,651
2010-08-19	29.010	29.700	28.990	29.350	24.478	8,223,717
2010-08-18	29.070	29.440	28.880	29.190	24.345	3,420,045
2010-08-17	29.190	29.460	29.065	29.240	24.387	3,417,665
2010-08-16	28.490	29.220	28.400	29.010	24.195	5,447,123
2010-08-13	28.530	29.786	28.400	28.530	23.794	3,497,829
2010-08-12	28.360	28.910	28.350	28.710	23.945	3,625,782
2010-08-11	29.150	29.390	28.591	28.780	24.003	7,110,702
2010-08-10	29.400	30.250	29.080	29.790	24.845	8,261,934
2010-08-09	29.450	29.740	29.270	29.630	24.712	4,299,177
2010-08-06	29.150	29.780	28.970	29.500	24.603	5,086,127

← NewerPage 68 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.