Verisign Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-03	18.530	19.690	18.280	19.650	16.388	2,083,137
2008-12-02	19.090	19.280	18.390	19.030	15.871	2,667,823
2008-12-01	20.950	21.200	18.840	18.860	15.730	4,078,963
2008-11-28	21.130	21.630	20.950	21.590	18.006	821,699
2008-11-26	19.410	21.690	19.410	21.430	17.873	3,163,284
2008-11-25	19.600	20.320	19.220	19.990	16.672	4,408,062
2008-11-24	18.070	19.430	17.620	19.360	16.147	3,331,022
2008-11-21	17.230	17.570	16.230	17.570	14.654	6,461,870
2008-11-20	17.960	18.490	16.990	17.040	14.212	4,254,925
2008-11-19	18.810	19.190	18.220	18.240	15.212	5,861,197
2008-11-18	18.910	19.290	18.590	19.000	15.846	5,151,365
2008-11-17	18.410	19.310	17.960	18.780	15.663	3,079,629
2008-11-14	19.140	19.840	18.400	18.640	15.546	2,670,559
2008-11-13	18.300	19.550	17.070	19.540	16.297	3,816,332
2008-11-12	18.890	19.350	18.220	18.320	15.279	3,129,004
2008-11-11	20.180	20.690	18.950	19.180	15.996	4,373,144
2008-11-10	21.790	21.790	20.250	20.480	17.081	1,982,437
2008-11-07	20.950	22.030	20.600	21.250	17.723	4,530,674
2008-11-06	20.470	20.850	19.300	19.550	16.305	4,736,587
2008-11-05	22.360	22.460	21.000	21.000	17.514	2,644,871
2008-11-04	20.750	22.600	20.710	22.330	18.624	5,803,341
2008-11-03	21.270	21.660	20.170	20.540	17.131	4,709,513
2008-10-31	21.270	21.590	20.530	21.200	17.681	3,139,494
2008-10-30	21.430	21.780	20.710	21.350	17.806	2,484,007
2008-10-29	21.220	21.810	20.140	20.980	17.498	2,711,039
2008-10-28	18.630	21.060	18.590	21.000	17.514	4,711,689
2008-10-27	19.230	19.830	18.340	18.420	15.363	3,356,420
2008-10-24	19.010	20.150	18.510	19.660	16.397	3,771,022
2008-10-23	22.200	22.350	18.420	20.170	16.822	11,999,940
2008-10-22	22.660	22.800	21.250	22.010	18.357	3,273,246
2008-10-21	24.640	24.880	22.870	23.030	19.207	3,342,858
2008-10-20	23.470	25.300	22.920	25.270	21.076	3,248,553
2008-10-17	23.010	24.020	22.640	23.130	19.291	3,793,141
2008-10-16	20.980	23.440	20.920	23.430	19.541	6,834,263
2008-10-15	22.860	23.120	20.730	21.010	17.523	5,365,214
2008-10-14	25.490	25.800	22.840	23.870	19.908	5,236,137
2008-10-13	23.260	25.230	22.790	25.220	21.034	3,418,121
2008-10-10	21.790	23.030	20.940	22.170	18.490	7,079,138
2008-10-09	24.120	24.490	22.020	22.290	18.590	4,841,276
2008-10-08	23.220	24.860	22.320	23.550	19.641	6,442,858
2008-10-07	24.160	25.830	23.296	23.300	19.433	8,881,415
2008-10-06	22.410	24.090	20.310	23.950	19.975	9,803,993
2008-10-03	24.410	25.060	23.020	23.060	19.232	5,505,151
2008-10-02	25.440	25.470	23.700	23.710	19.775	5,748,222
2008-10-01	25.820	25.910	25.150	25.350	21.142	3,827,971
2008-09-30	23.790	26.160	23.760	26.080	21.751	4,786,155
2008-09-29	25.800	26.450	23.370	23.800	19.850	5,335,895
2008-09-26	26.860	27.190	25.870	26.440	22.051	4,007,072
2008-09-25	26.240	27.650	25.690	27.340	22.802	4,997,704
2008-09-24	25.740	27.110	25.180	25.870	21.576	2,780,302
2008-09-23	25.810	26.370	24.990	25.250	21.059	3,170,544
2008-09-22	27.680	27.990	25.600	25.630	21.376	3,627,630
2008-09-19	25.760	28.210	25.000	28.140	23.469	7,585,643
2008-09-18	24.060	25.530	22.490	25.000	20.850	9,119,331
2008-09-17	24.420	24.620	22.691	23.420	19.533	7,646,360
2008-09-16	25.460	25.810	24.330	24.860	20.734	8,497,158
2008-09-15	26.760	26.770	25.000	25.140	20.967	6,460,290
2008-09-12	27.140	27.450	26.800	27.070	22.577	3,190,537
2008-09-11	26.480	27.480	26.450	27.460	22.902	2,896,309
2008-09-10	27.460	27.690	26.500	26.770	22.327	4,084,416

← NewerPage 76 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.