Verisign Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-21	20.860	21.150	20.680	20.940	17.464	5,866,734
2009-08-20	20.590	20.820	20.410	20.580	17.164	3,990,690
2009-08-19	20.120	20.845	20.120	20.760	17.314	5,771,577
2009-08-18	20.470	20.770	20.350	20.500	17.097	4,357,439
2009-08-17	20.120	20.730	20.060	20.460	17.064	6,809,158
2009-08-14	20.080	21.010	19.990	20.990	17.506	7,544,571
2009-08-13	19.810	20.320	19.730	20.270	16.906	8,227,532
2009-08-12	19.600	19.980	19.400	19.720	16.447	9,156,592
2009-08-11	18.770	19.300	18.770	19.120	15.946	5,446,206
2009-08-10	18.630	19.090	18.270	18.800	15.680	9,223,851
2009-08-07	20.000	20.060	18.440	18.660	15.563	19,444,779
2009-08-06	20.630	20.810	20.360	20.560	17.147	4,395,504
2009-08-05	20.620	20.720	20.120	20.580	17.164	3,609,808
2009-08-04	20.690	20.690	20.400	20.540	17.131	3,472,887
2009-08-03	20.520	20.790	20.400	20.690	17.256	2,949,064
2009-07-31	20.590	20.840	20.300	20.440	17.047	3,337,724
2009-07-30	20.490	20.650	20.300	20.530	17.122	4,861,434
2009-07-29	19.710	20.260	19.710	20.240	16.880	2,770,976
2009-07-28	20.090	20.210	19.720	20.170	16.822	1,975,805
2009-07-27	20.290	20.440	19.920	20.160	16.814	3,068,255
2009-07-24	20.160	20.520	19.940	20.240	16.880	5,200,622
2009-07-23	19.940	20.710	19.810	20.400	17.014	7,122,493
2009-07-22	19.760	19.960	19.490	19.930	16.622	3,123,090
2009-07-21	19.890	19.990	19.570	19.970	16.655	3,439,803
2009-07-20	19.850	19.910	19.550	19.870	16.572	3,713,287
2009-07-17	19.720	19.930	19.400	19.860	16.564	5,203,617
2009-07-16	19.670	19.770	19.400	19.650	16.388	3,691,202
2009-07-15	18.810	19.780	18.810	19.670	16.405	8,489,197
2009-07-14	18.120	18.660	18.100	18.580	15.496	4,160,831
2009-07-13	18.050	18.280	17.640	18.220	15.196	3,260,387
2009-07-10	18.015	18.290	17.830	18.060	15.062	2,980,992
2009-07-09	18.100	18.280	17.810	18.150	15.137	4,618,378
2009-07-08	17.850	18.180	17.590	17.940	14.962	4,069,035
2009-07-07	18.410	18.430	17.830	17.930	14.954	5,069,655
2009-07-06	18.430	18.630	18.100	18.530	15.454	4,556,635
2009-07-02	18.290	18.320	17.710	18.050	15.054	3,777,150
2009-07-01	18.500	18.830	18.460	18.510	15.438	3,175,155
2009-06-30	18.760	18.760	18.370	18.520	15.446	4,496,867
2009-06-29	19.120	19.170	18.600	18.710	15.604	4,628,447
2009-06-26	19.010	19.220	18.820	19.140	15.963	3,350,761
2009-06-25	18.670	19.270	18.640	19.060	15.896	5,668,550
2009-06-24	18.540	19.170	18.480	18.860	15.730	5,581,034
2009-06-23	18.620	18.780	18.295	18.540	15.463	4,676,001
2009-06-22	18.840	18.910	18.360	18.620	15.529	8,111,154
2009-06-19	18.770	18.950	18.400	18.590	15.504	8,140,225
2009-06-18	18.200	18.740	17.540	18.520	15.446	11,506,900
2009-06-17	18.280	18.560	18.080	18.380	15.329	5,908,115
2009-06-16	18.450	18.560	18.060	18.080	15.079	5,799,236
2009-06-15	18.990	19.050	18.050	18.330	15.288	7,128,954
2009-06-12	19.240	19.400	18.920	19.240	16.046	4,018,186
2009-06-11	19.710	19.770	19.100	19.240	16.046	5,458,289
2009-06-10	19.220	19.980	19.100	19.450	16.222	11,875,330
2009-06-09	20.270	20.430	18.720	18.930	15.788	15,820,330
2009-06-08	22.290	22.410	19.460	19.900	16.597	20,998,020
2009-06-05	23.330	23.600	23.090	23.190	19.341	2,247,983
2009-06-04	22.730	23.260	22.630	23.200	19.349	1,999,674
2009-06-03	23.290	23.500	22.330	22.790	19.007	4,143,328
2009-06-02	24.000	24.150	23.220	23.540	19.633	5,271,488
2009-06-01	23.515	24.530	23.370	23.950	19.975	4,744,722
2009-05-29	22.740	23.410	22.740	23.410	19.524	2,678,454

← NewerPage 73 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.