Verisign Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-16	22.660	23.170	22.640	23.000	19.182	2,391,616
2009-11-13	22.740	22.810	22.365	22.740	18.966	4,266,525
2009-11-12	22.950	23.110	22.690	22.750	18.974	2,557,830
2009-11-11	22.818	23.280	22.750	22.910	19.107	3,011,311
2009-11-10	23.000	23.200	22.580	22.660	18.899	5,425,183
2009-11-09	22.450	23.060	22.320	23.020	19.199	7,939,744
2009-11-06	22.100	23.310	21.500	23.240	19.383	10,483,960
2009-11-05	23.500	24.120	23.440	24.000	20.016	3,569,611
2009-11-04	22.970	23.480	22.740	23.180	19.332	2,776,950
2009-11-03	23.100	23.100	22.760	22.960	19.149	3,307,022
2009-11-02	22.950	23.470	22.840	23.140	19.299	3,150,306
2009-10-30	23.220	23.300	22.600	22.810	19.024	3,007,272
2009-10-29	22.800	23.335	22.710	23.280	19.416	3,855,710
2009-10-28	23.410	23.520	22.480	22.520	18.782	3,417,396
2009-10-27	23.550	24.030	23.230	23.480	19.583	2,203,469
2009-10-26	23.910	24.080	23.350	23.620	19.699	2,806,869
2009-10-23	24.360	24.570	23.660	23.790	19.841	3,372,628
2009-10-22	24.170	24.450	23.960	24.390	20.342	1,958,486
2009-10-21	24.170	24.990	24.100	24.140	20.133	4,053,297
2009-10-20	24.230	24.300	23.741	24.180	20.166	3,717,441
2009-10-19	23.450	24.400	23.380	24.370	20.325	4,275,101
2009-10-16	23.340	23.420	22.850	23.300	19.433	3,938,237
2009-10-15	23.410	23.610	23.300	23.420	19.533	2,585,815
2009-10-14	23.630	23.770	23.440	23.630	19.708	2,234,175
2009-10-13	23.120	23.650	23.120	23.470	19.574	1,783,191
2009-10-12	23.790	23.790	23.190	23.470	19.574	2,919,900
2009-10-09	23.590	23.780	23.360	23.700	19.766	2,122,398
2009-10-08	23.720	24.090	23.540	23.700	19.766	3,358,178
2009-10-07	23.490	23.900	23.130	23.860	19.900	2,795,482
2009-10-06	23.110	23.940	22.860	23.600	19.683	4,610,738
2009-10-05	23.010	23.350	22.770	22.990	19.174	2,850,253
2009-10-02	22.910	23.160	22.550	23.000	19.182	2,991,511
2009-10-01	23.570	23.729	22.770	22.950	19.141	4,012,758
2009-09-30	23.010	23.810	22.580	23.690	19.758	6,193,846
2009-09-29	23.320	23.450	22.810	22.960	19.149	3,101,022
2009-09-28	22.960	23.410	22.730	23.170	19.324	1,513,272
2009-09-25	22.680	23.020	22.640	22.800	19.016	1,488,990
2009-09-24	23.570	23.620	22.540	22.920	19.116	3,166,351
2009-09-23	23.300	23.950	23.150	23.460	19.566	2,691,501
2009-09-22	23.250	23.440	23.070	23.290	19.424	1,979,323
2009-09-21	23.230	23.300	22.950	23.220	19.366	2,189,401
2009-09-18	23.630	23.630	23.240	23.260	19.399	3,077,706
2009-09-17	23.300	23.780	22.950	23.550	19.641	5,140,133
2009-09-16	22.700	23.500	22.645	23.360	19.483	4,816,650
2009-09-15	22.430	22.680	22.190	22.640	18.882	5,192,032
2009-09-14	22.570	22.630	22.160	22.450	18.724	3,762,230
2009-09-11	22.160	22.680	21.980	22.660	18.899	4,748,713
2009-09-10	21.210	22.065	21.050	21.980	18.332	5,177,554
2009-09-09	21.400	21.600	21.130	21.250	17.723	4,590,371
2009-09-08	21.000	21.270	21.000	21.250	17.723	4,605,313
2009-09-04	20.750	20.950	20.680	20.950	17.473	4,251,231
2009-09-03	20.650	20.860	20.510	20.700	17.264	3,084,319
2009-09-02	20.740	20.870	20.550	20.620	17.197	3,593,374
2009-09-01	21.070	21.460	20.760	20.820	17.364	5,725,628
2009-08-31	21.720	21.850	21.035	21.190	17.673	4,505,085
2009-08-28	21.250	21.890	21.230	21.460	17.898	7,470,681
2009-08-27	21.100	21.280	20.710	21.100	17.598	3,711,294
2009-08-26	21.000	21.050	20.405	21.000	17.514	4,673,928
2009-08-25	20.870	21.020	20.490	20.560	17.147	4,550,729
2009-08-24	21.090	21.100	20.640	20.740	17.297	4,181,786

← NewerPage 72 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.