Verisign Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-28	23.470	23.520	22.800	23.190	19.341	2,837,652
2009-05-27	23.090	23.620	22.870	23.180	19.332	3,780,770
2009-05-26	22.480	23.200	22.060	23.150	19.307	6,044,138
2009-05-22	22.930	23.100	22.400	22.720	18.949	2,469,440
2009-05-21	23.210	23.300	22.760	22.860	19.066	2,879,861
2009-05-20	23.240	24.000	23.160	23.290	19.424	3,276,555
2009-05-19	23.130	23.450	22.900	23.240	19.383	3,742,588
2009-05-18	23.110	23.490	22.900	23.490	19.591	2,763,431
2009-05-15	23.110	23.300	22.850	22.980	19.166	2,802,350
2009-05-14	23.130	23.615	23.040	23.480	19.583	2,640,243
2009-05-13	23.460	23.660	22.950	23.080	19.249	2,690,060
2009-05-12	24.470	24.490	23.560	24.000	20.016	3,495,698
2009-05-11	23.920	24.880	23.640	24.190	20.175	4,502,729
2009-05-08	23.160	24.560	22.250	24.260	20.233	13,821,700
2009-05-07	21.800	21.960	20.740	20.830	17.373	5,115,013
2009-05-06	22.130	22.440	21.160	21.650	18.056	2,955,584
2009-05-05	21.640	22.330	21.550	21.790	18.173	5,212,420
2009-05-04	21.010	21.890	21.010	21.834	18.210	5,512,151
2009-05-01	20.800	21.473	20.450	21.290	17.756	4,188,853
2009-04-30	19.920	20.910	19.910	20.580	17.164	4,825,228
2009-04-29	19.230	20.000	19.110	19.910	16.605	4,083,365
2009-04-28	18.980	19.330	18.910	19.050	15.888	2,305,739
2009-04-27	19.530	19.700	19.070	19.230	16.038	2,057,578
2009-04-24	19.360	19.510	18.870	19.360	16.147	2,083,261
2009-04-23	19.240	19.310	18.670	19.110	15.938	2,821,966
2009-04-22	18.720	19.570	18.720	18.910	15.771	3,820,332
2009-04-21	19.280	19.490	18.860	19.250	16.055	2,852,098
2009-04-20	19.600	20.090	19.130	19.180	15.996	3,637,750
2009-04-17	20.160	20.160	19.650	19.830	16.539	5,718,778
2009-04-16	20.440	20.500	19.870	20.160	16.814	3,799,344
2009-04-15	20.250	20.320	19.800	20.180	16.830	2,681,561
2009-04-14	20.560	20.820	20.270	20.430	17.039	2,553,350
2009-04-13	20.690	20.800	20.320	20.560	17.147	2,342,004
2009-04-09	20.710	21.010	20.610	20.850	17.389	2,860,119
2009-04-08	20.260	20.450	19.910	20.330	16.956	2,794,136
2009-04-07	20.230	20.500	19.840	20.030	16.705	4,859,591
2009-04-06	20.130	20.630	19.800	20.580	17.164	6,314,597
2009-04-03	20.070	20.270	19.770	20.160	16.814	3,307,877
2009-04-02	19.410	20.850	19.410	20.070	16.739	5,915,209
2009-04-01	18.800	19.210	18.410	19.050	15.888	3,042,390
2009-03-31	19.050	19.180	18.700	18.870	15.738	3,006,869
2009-03-30	18.950	19.000	18.470	18.840	15.713	2,862,653
2009-03-27	19.500	19.720	19.090	19.230	16.038	2,346,524
2009-03-26	19.550	19.830	19.350	19.650	16.388	4,199,307
2009-03-25	19.690	19.710	18.790	19.250	16.055	6,896,701
2009-03-24	20.810	20.950	20.110	20.140	16.797	3,942,911
2009-03-23	20.100	21.220	19.980	21.210	17.689	4,929,142
2009-03-20	20.010	20.210	19.640	19.780	16.497	3,674,275
2009-03-19	20.350	20.540	19.790	19.890	16.589	3,812,030
2009-03-18	19.510	20.420	19.500	20.130	16.789	4,562,207
2009-03-17	19.390	20.150	19.240	20.120	16.780	4,842,792
2009-03-16	20.440	20.500	19.210	19.240	16.046	4,912,711
2009-03-13	20.490	20.500	19.700	20.170	16.822	5,192,500
2009-03-12	20.680	21.100	19.960	20.430	17.039	8,949,463
2009-03-11	21.400	21.650	20.200	20.810	17.356	7,235,472
2009-03-10	20.170	21.510	20.080	21.410	17.856	5,260,642
2009-03-09	20.030	20.770	19.630	19.680	16.413	4,194,075
2009-03-06	19.780	20.440	19.510	20.060	16.730	4,519,767
2009-03-05	20.520	20.630	19.490	19.640	16.380	4,451,742
2009-03-04	21.270	21.570	20.690	20.800	17.348	6,199,649

← NewerPage 74 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.