Verisign Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-05	29.410	29.730	29.130	29.510	24.612	4,713,731
2010-08-04	29.250	29.750	28.750	29.670	24.745	5,729,790
2010-08-03	28.320	29.420	28.110	29.220	24.370	8,796,819
2010-08-02	28.190	28.330	27.800	28.000	23.352	4,572,049
2010-07-30	28.200	28.585	28.090	28.150	23.478	4,075,998
2010-07-29	28.590	28.730	28.060	28.450	23.728	4,751,151
2010-07-28	28.760	28.980	28.260	28.430	23.711	3,950,746
2010-07-27	29.000	29.120	28.725	28.850	24.061	2,238,065
2010-07-26	28.910	29.110	28.590	28.950	24.145	2,907,062
2010-07-23	28.470	28.850	28.380	28.800	24.020	3,181,381
2010-07-22	28.340	28.670	28.270	28.585	23.840	5,255,510
2010-07-21	28.530	28.580	28.010	28.080	23.419	2,499,163
2010-07-20	27.830	28.530	27.660	28.460	23.736	2,004,962
2010-07-19	27.910	28.350	27.840	28.260	23.569	2,210,445
2010-07-16	28.740	28.740	27.820	27.900	23.269	2,878,565
2010-07-15	28.880	28.920	28.390	28.730	23.961	2,671,267
2010-07-14	28.340	28.940	28.260	28.920	24.120	5,883,157
2010-07-13	27.660	28.610	27.640	28.490	23.761	6,879,427
2010-07-12	27.110	27.495	27.000	27.290	22.760	4,741,149
2010-07-09	27.560	28.190	26.960	27.250	22.727	9,313,687
2010-07-08	27.500	28.420	27.380	27.990	23.344	7,635,186
2010-07-07	26.640	27.420	26.490	27.360	22.819	6,564,253
2010-07-06	26.440	26.510	25.730	25.940	21.634	3,310,353
2010-07-02	26.440	26.530	25.960	26.100	21.768	2,154,770
2010-07-01	26.530	26.800	25.930	26.290	21.926	4,563,084
2010-06-30	26.600	27.020	26.480	26.550	22.143	4,309,662
2010-06-29	27.560	27.650	26.470	26.700	22.268	5,644,985
2010-06-28	27.900	28.070	27.590	27.870	23.244	5,001,827
2010-06-25	27.880	28.000	27.650	27.730	23.127	4,883,630
2010-06-24	28.290	28.570	27.700	27.920	23.286	4,168,067
2010-06-23	28.260	28.780	28.260	28.460	23.736	5,374,317
2010-06-22	28.820	29.370	28.160	28.260	23.569	8,898,910
2010-06-21	29.620	29.790	28.910	29.020	24.203	3,215,722
2010-06-18	29.590	29.750	29.340	29.390	24.512	4,775,331
2010-06-17	29.440	29.540	29.190	29.520	24.620	3,428,459
2010-06-16	29.040	29.710	29.040	29.490	24.595	3,622,882
2010-06-15	28.950	29.300	28.840	29.250	24.395	4,277,116
2010-06-14	28.870	29.080	28.580	28.660	23.903	3,243,170
2010-06-11	28.310	28.770	28.310	28.740	23.970	2,448,687
2010-06-10	28.350	28.610	27.970	28.490	23.761	4,638,809
2010-06-09	27.750	28.740	27.740	27.960	23.319	5,830,807
2010-06-08	27.780	27.980	27.190	27.550	22.977	5,891,014
2010-06-07	28.420	28.635	27.550	27.660	23.069	6,911,869
2010-06-04	28.520	29.150	28.150	28.290	23.594	6,330,600
2010-06-03	27.870	29.480	27.750	28.890	24.095	8,725,406
2010-06-02	27.240	27.960	27.170	27.880	23.252	4,978,118
2010-06-01	27.750	28.000	27.180	27.210	22.694	4,648,213
2010-05-28	27.880	28.160	27.650	27.910	23.277	4,039,183
2010-05-27	27.180	27.830	27.080	27.800	23.186	5,860,302
2010-05-26	26.420	27.160	25.990	26.830	22.377	10,705,910
2010-05-25	26.330	26.400	25.880	26.320	21.951	7,144,606
2010-05-24	27.270	27.390	26.980	27.100	22.602	5,797,055
2010-05-21	27.080	27.750	26.930	27.350	22.810	9,729,822
2010-05-20	27.510	28.120	27.140	27.560	22.985	10,776,880
2010-05-19	27.820	29.230	27.680	27.990	23.344	11,737,110
2010-05-18	26.940	28.950	26.940	28.230	23.544	17,464,490
2010-05-17	26.820	27.160	26.420	26.840	22.385	2,537,660
2010-05-14	26.990	27.060	26.370	26.710	22.277	2,182,018
2010-05-13	27.040	27.690	26.580	27.130	22.627	2,137,437
2010-05-12	26.480	27.370	26.400	27.350	22.810	3,757,463

← NewerPage 69 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.