Verisign Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-11	26.210	27.000	26.020	26.520	22.118	2,716,241
2010-05-10	25.920	26.540	25.920	26.450	22.060	3,749,714
2010-05-07	26.180	26.390	24.720	24.950	20.809	7,762,835
2010-05-06	26.670	26.850	24.590	26.350	21.976	8,407,393
2010-05-05	26.750	27.100	26.525	26.760	22.318	2,635,050
2010-05-04	27.380	27.390	26.630	26.780	22.335	3,175,261
2010-05-03	27.300	27.850	27.120	27.710	23.111	2,219,244
2010-04-30	27.640	27.690	27.250	27.280	22.752	2,749,235
2010-04-29	26.630	28.000	26.580	27.510	22.944	6,060,667
2010-04-28	27.270	27.360	26.620	26.880	22.418	3,582,030
2010-04-27	27.400	27.690	27.060	27.110	22.610	2,308,230
2010-04-26	27.390	27.490	27.190	27.390	22.844	1,654,219
2010-04-23	27.480	27.490	27.070	27.430	22.877	2,091,510
2010-04-22	27.190	27.520	26.860	27.420	22.869	2,474,998
2010-04-21	27.190	27.430	27.040	27.390	22.844	3,185,299
2010-04-20	26.890	27.150	26.820	27.080	22.585	2,127,388
2010-04-19	26.670	26.920	26.430	26.840	22.385	2,949,810
2010-04-16	26.760	26.950	26.540	26.600	22.185	3,288,957
2010-04-15	26.710	27.000	26.600	26.850	22.393	3,412,013
2010-04-14	26.490	26.880	26.450	26.800	22.352	2,589,428
2010-04-13	26.550	26.640	26.250	26.520	22.118	2,324,822
2010-04-12	26.920	27.000	26.600	26.680	22.252	2,605,882
2010-04-09	26.610	26.850	26.480	26.840	22.385	2,648,631
2010-04-08	26.390	26.660	26.220	26.600	22.185	2,237,764
2010-04-07	26.920	26.990	26.470	26.540	22.135	2,965,613
2010-04-06	26.660	27.040	26.610	26.920	22.452	1,839,355
2010-04-05	26.440	27.083	26.440	26.810	22.360	3,669,917
2010-04-01	26.070	26.370	26.030	26.360	21.985	3,260,170
2010-03-31	25.920	26.175	25.770	26.020	21.701	2,245,050
2010-03-30	25.880	26.070	25.790	25.950	21.643	2,701,248
2010-03-29	25.760	25.970	25.710	25.790	21.509	3,688,917
2010-03-26	26.290	26.300	25.840	25.940	21.634	3,143,369
2010-03-25	26.520	26.680	26.080	26.080	21.751	3,456,883
2010-03-24	26.320	26.510	26.280	26.370	21.993	1,949,482
2010-03-23	26.530	26.590	26.240	26.420	22.035	2,572,752
2010-03-22	26.150	26.570	26.100	26.530	22.126	3,562,077
2010-03-19	27.180	27.180	26.470	26.800	22.352	4,554,038
2010-03-18	26.720	27.050	26.670	26.970	22.493	1,974,717
2010-03-17	26.720	26.830	26.640	26.720	22.285	1,786,084
2010-03-16	26.940	26.970	26.610	26.750	22.310	2,617,913
2010-03-15	26.700	26.975	26.460	26.860	22.402	4,077,718
2010-03-12	26.730	26.780	26.420	26.640	22.218	5,059,056
2010-03-11	26.790	26.820	26.450	26.730	22.293	3,497,076
2010-03-10	26.650	27.065	26.550	26.900	22.435	4,206,773
2010-03-09	26.440	26.770	26.390	26.508	22.108	3,963,400
2010-03-08	26.430	26.670	26.390	26.550	22.143	3,248,088
2010-03-05	26.310	26.640	26.280	26.500	22.101	3,886,595
2010-03-04	25.570	26.460	25.570	26.250	21.893	7,932,757
2010-03-03	25.230	25.540	25.200	25.350	21.142	4,326,274
2010-03-02	25.440	25.550	25.110	25.260	21.067	3,470,264
2010-03-01	24.970	25.590	24.860	25.440	21.217	4,996,669
2010-02-26	24.920	25.180	24.790	24.920	20.784	5,170,159
2010-02-25	24.370	24.930	24.220	24.860	20.734	4,412,037
2010-02-24	24.440	24.800	24.220	24.650	20.558	4,341,179
2010-02-23	24.330	24.500	24.240	24.380	20.333	2,996,832
2010-02-22	24.170	24.495	23.890	24.320	20.283	3,246,667
2010-02-19	23.880	24.310	23.870	24.120	20.116	2,231,267
2010-02-18	24.130	24.230	23.770	23.980	20.000	2,780,924
2010-02-17	23.790	24.170	23.600	24.120	20.116	3,122,949
2010-02-16	23.370	23.780	23.340	23.610	19.691	2,695,998

← NewerPage 70 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.