Verisign Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-03	19.545	21.280	19.430	20.620	17.197	10,477,090
2009-03-02	18.680	20.480	18.680	18.960	15.813	4,569,040
2009-02-27	19.000	19.820	18.870	19.330	16.122	5,142,914
2009-02-26	19.910	20.220	19.150	19.200	16.013	3,961,773
2009-02-25	19.620	19.970	18.950	19.600	16.347	3,583,866
2009-02-24	18.950	19.850	18.795	19.700	16.430	3,737,414
2009-02-23	19.530	19.530	18.560	18.640	15.546	3,806,895
2009-02-20	18.610	19.480	18.610	19.300	16.097	3,065,652
2009-02-19	19.270	19.610	19.200	19.240	16.046	3,908,517
2009-02-18	19.100	19.510	18.590	19.200	16.013	2,843,954
2009-02-17	19.080	19.280	18.600	18.930	15.788	3,010,409
2009-02-13	20.000	20.200	19.670	19.890	16.589	2,781,590
2009-02-12	20.250	20.250	19.410	19.980	16.664	3,993,632
2009-02-11	19.780	20.380	19.510	20.200	16.847	4,924,124
2009-02-10	20.470	20.900	19.220	19.460	16.230	4,887,588
2009-02-09	20.100	20.745	19.925	20.630	17.206	6,734,755
2009-02-06	18.890	20.340	18.510	20.090	16.755	10,823,650
2009-02-05	18.930	20.260	18.670	20.210	16.855	4,966,439
2009-02-04	19.780	20.320	19.430	19.510	16.272	3,556,882
2009-02-03	18.820	19.850	18.820	19.780	16.497	4,823,146
2009-02-02	18.330	19.230	18.300	19.000	15.846	3,068,781
2009-01-30	19.730	20.050	19.160	19.310	16.105	2,688,183
2009-01-29	20.000	20.280	19.580	19.650	16.388	2,631,353
2009-01-28	19.560	20.610	19.430	20.400	17.014	4,061,643
2009-01-27	18.840	19.630	18.690	19.500	16.263	4,950,507
2009-01-26	18.620	18.810	18.300	18.740	15.629	4,776,436
2009-01-23	17.990	18.810	17.870	18.460	15.396	4,262,561
2009-01-22	18.870	18.990	18.000	18.520	15.446	5,113,870
2009-01-21	17.130	19.460	17.130	19.410	16.188	6,593,707
2009-01-20	18.440	18.610	17.080	17.090	14.253	4,539,992
2009-01-16	18.730	19.080	17.940	18.610	15.521	4,521,861
2009-01-15	17.310	18.710	17.310	18.380	15.329	6,796,164
2009-01-14	17.110	17.610	16.890	17.400	14.512	4,496,263
2009-01-13	17.390	17.850	17.100	17.280	14.412	4,337,248
2009-01-12	18.800	18.860	17.190	17.390	14.504	5,674,451
2009-01-09	19.590	19.590	18.640	18.700	15.596	3,909,596
2009-01-08	19.200	19.770	19.050	19.680	16.413	3,054,082
2009-01-07	20.390	20.390	19.150	19.170	15.988	3,258,992
2009-01-06	20.750	20.990	20.520	20.610	17.189	4,159,964
2009-01-05	20.360	20.700	19.930	20.540	17.131	2,708,798
2009-01-02	19.190	20.700	19.000	20.620	17.197	3,222,431
2008-12-31	19.230	19.500	19.030	19.080	15.913	3,608,981
2008-12-30	18.950	19.360	18.860	19.170	15.988	2,039,274
2008-12-29	19.260	19.380	18.480	18.930	15.788	1,662,918
2008-12-26	19.610	19.650	19.150	19.270	16.071	781,072
2008-12-24	19.820	19.820	19.240	19.560	16.313	492,290
2008-12-23	19.650	19.900	19.230	19.490	16.255	1,482,326
2008-12-22	21.010	21.180	19.030	19.480	16.247	4,043,424
2008-12-19	20.940	21.410	20.880	20.960	17.481	3,908,951
2008-12-18	22.044	22.460	20.550	20.740	17.297	4,748,152
2008-12-17	21.870	23.030	21.240	22.140	18.465	5,076,995
2008-12-16	20.690	21.790	20.600	21.490	17.923	3,062,200
2008-12-15	21.380	21.500	20.240	20.500	17.097	3,794,739
2008-12-12	20.180	21.360	20.050	21.290	17.756	3,645,610
2008-12-11	20.670	21.680	20.310	20.450	17.056	2,301,858
2008-12-10	21.240	21.450	20.210	20.870	17.406	2,450,039
2008-12-09	21.330	21.920	20.650	20.920	17.448	2,864,750
2008-12-08	20.780	21.560	20.670	21.220	17.698	4,159,477
2008-12-05	18.580	20.450	18.110	20.340	16.964	2,882,227
2008-12-04	19.170	20.335	18.580	18.980	15.830	3,047,325

← NewerPage 75 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.