Verisign Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-12	23.190	23.370	23.030	23.290	19.424	2,602,762
2010-02-11	22.950	23.500	22.940	23.350	19.474	2,867,451
2010-02-10	23.030	23.100	22.760	22.870	19.074	3,108,621
2010-02-09	23.300	23.320	22.860	23.000	19.182	4,305,155
2010-02-08	23.060	23.330	22.970	22.980	19.166	2,717,431
2010-02-05	23.000	23.315	22.840	23.240	19.383	6,293,766
2010-02-04	22.900	23.570	22.840	23.040	19.216	6,969,488
2010-02-03	21.380	23.580	21.210	23.300	19.433	19,269,811
2010-02-02	23.130	23.480	22.900	23.420	19.533	5,033,256
2010-02-01	22.900	23.190	22.750	23.190	19.341	2,978,423
2010-01-29	23.020	23.550	22.700	22.910	19.107	4,373,491
2010-01-28	23.390	23.650	22.730	23.080	19.249	3,629,555
2010-01-27	23.400	23.630	23.250	23.610	19.691	2,533,541
2010-01-26	23.210	23.720	23.080	23.520	19.616	3,491,967
2010-01-25	23.460	23.560	23.030	23.400	19.516	2,491,495
2010-01-22	23.940	24.140	23.210	23.340	19.466	4,467,070
2010-01-21	24.010	24.360	23.690	24.030	20.041	3,777,300
2010-01-20	24.050	24.140	23.790	24.010	20.025	4,285,689
2010-01-19	23.950	24.420	23.870	24.300	20.267	2,912,196
2010-01-15	24.470	24.470	23.660	23.980	20.000	5,208,386
2010-01-14	24.610	24.610	24.160	24.330	20.292	1,863,656
2010-01-13	24.340	24.470	23.940	24.400	20.350	2,563,166
2010-01-12	24.320	24.490	23.900	24.180	20.166	2,484,758
2010-01-11	24.610	24.740	24.030	24.510	20.442	3,443,179
2010-01-08	24.330	24.690	24.310	24.580	20.500	2,351,397
2010-01-07	24.700	24.740	24.280	24.390	20.342	5,674,634
2010-01-06	24.900	25.070	24.650	24.730	20.625	3,003,526
2010-01-05	24.790	25.140	24.500	25.000	20.850	4,628,696
2010-01-04	24.560	24.870	24.290	24.740	20.634	2,651,973
2009-12-31	24.460	24.700	24.230	24.240	20.217	1,820,688
2009-12-30	24.390	24.720	24.250	24.620	20.533	1,552,848
2009-12-29	24.390	24.560	24.310	24.410	20.358	1,570,226
2009-12-28	24.280	24.500	24.160	24.370	20.325	1,135,716
2009-12-24	24.290	24.290	24.150	24.270	20.242	546,653
2009-12-23	23.900	24.260	23.840	24.200	20.183	1,646,205
2009-12-22	23.980	23.980	23.605	23.840	19.883	2,535,176
2009-12-21	24.020	24.070	23.610	23.900	19.933	2,907,057
2009-12-18	23.110	24.250	23.100	23.850	19.891	10,690,700
2009-12-17	22.670	22.670	22.170	22.190	18.507	3,296,165
2009-12-16	22.320	22.630	22.110	22.540	18.799	2,962,962
2009-12-15	22.240	22.320	22.030	22.280	18.582	2,222,367
2009-12-14	22.300	22.400	22.090	22.240	18.549	2,143,640
2009-12-11	22.180	22.340	21.970	22.190	18.507	2,073,503
2009-12-10	21.890	22.200	21.890	22.020	18.365	2,404,653
2009-12-09	22.030	22.150	21.670	21.850	18.223	2,905,782
2009-12-08	22.390	22.390	22.000	22.110	18.440	2,967,469
2009-12-07	22.350	22.590	22.310	22.370	18.657	2,677,241
2009-12-04	22.220	22.470	22.040	22.370	18.657	4,699,134
2009-12-03	22.190	22.470	22.170	22.250	18.557	4,305,600
2009-12-02	22.570	22.740	22.120	22.150	18.473	5,800,268
2009-12-01	22.550	22.750	22.290	22.580	18.832	3,308,210
2009-11-30	22.170	22.620	22.170	22.440	18.715	5,417,559
2009-11-27	21.860	22.590	21.860	22.300	18.599	2,766,218
2009-11-25	22.250	22.610	22.160	22.450	18.724	4,201,985
2009-11-24	22.050	22.320	21.890	22.280	18.582	5,015,088
2009-11-23	21.740	22.330	21.740	22.020	18.365	6,953,276
2009-11-20	21.340	21.760	21.280	21.560	17.981	6,581,073
2009-11-19	22.750	22.750	21.810	21.880	18.248	7,136,175
2009-11-18	22.770	22.960	22.500	22.660	18.899	3,097,642
2009-11-17	22.860	22.960	22.740	22.860	19.066	2,740,208

← NewerPage 71 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.