Verisign Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-10	27.460	27.690	26.500	26.770	22.327	4,084,416
2008-09-09	28.472	28.680	27.080	27.340	22.802	3,911,969
2008-09-08	28.580	28.900	27.990	28.380	23.669	3,675,243
2008-09-05	27.610	28.940	27.450	28.670	23.911	5,948,169
2008-09-04	30.840	30.950	27.900	27.900	23.269	8,149,691
2008-09-03	31.420	31.480	30.840	31.050	25.896	2,556,794
2008-09-02	32.540	32.890	31.020	31.390	26.180	3,446,070
2008-08-29	32.490	32.620	31.720	31.970	26.663	2,601,766
2008-08-28	31.900	32.860	31.610	32.620	27.206	2,402,012
2008-08-27	31.270	32.190	31.060	31.810	26.530	2,680,836
2008-08-26	31.350	31.520	31.000	31.140	25.971	3,632,211
2008-08-25	31.890	31.900	31.310	31.450	26.230	1,829,853
2008-08-22	32.070	32.400	31.900	32.160	26.822	1,413,362
2008-08-21	31.450	32.030	31.100	31.820	26.538	1,836,965
2008-08-20	31.700	31.910	31.210	31.670	26.413	2,282,064
2008-08-19	31.650	32.210	31.270	31.680	26.422	2,340,237
2008-08-18	32.550	32.750	31.230	31.560	26.322	2,968,557
2008-08-15	32.480	32.730	32.060	32.450	27.064	1,597,364
2008-08-14	31.800	32.870	31.510	32.450	27.064	2,221,540
2008-08-13	32.270	32.320	31.480	32.030	26.714	3,025,468
2008-08-12	32.000	33.330	31.660	32.230	26.880	4,394,888
2008-08-11	30.850	32.390	30.770	32.010	26.697	5,960,200
2008-08-08	29.430	31.120	29.200	30.950	25.813	11,265,950
2008-08-07	29.760	31.020	28.520	29.570	24.662	20,666,461
2008-08-06	33.280	34.000	32.810	33.880	28.256	3,724,584
2008-08-05	32.330	33.560	32.210	33.510	27.948	3,903,339
2008-08-04	32.000	32.320	31.350	32.280	26.922	3,509,736
2008-08-01	32.070	32.390	31.830	32.020	26.705	5,699,933
2008-07-31	33.170	33.440	32.430	32.540	27.139	4,945,825
2008-07-30	34.090	34.440	33.070	33.410	27.864	4,283,540
2008-07-29	33.190	34.220	33.050	34.090	28.432	3,632,827
2008-07-28	32.830	33.800	32.700	33.000	27.522	3,605,061
2008-07-25	33.190	33.380	32.720	33.130	27.631	3,279,718
2008-07-24	33.840	34.000	32.940	33.050	27.564	3,381,939
2008-07-23	34.450	35.220	33.720	33.880	28.256	4,303,872
2008-07-22	33.610	34.650	33.370	34.540	28.807	6,144,381
2008-07-21	34.380	34.380	33.320	33.590	28.015	5,435,376
2008-07-18	35.610	36.000	33.810	34.160	28.490	7,641,821
2008-07-17	35.120	35.640	34.470	35.570	29.666	3,338,967
2008-07-16	34.030	35.090	34.020	34.980	29.174	3,850,466
2008-07-15	34.380	34.600	33.230	34.150	28.482	6,095,216
2008-07-14	35.900	35.910	34.500	34.550	28.815	4,191,064
2008-07-11	35.150	36.220	35.130	35.400	29.524	8,527,485
2008-07-10	33.610	35.730	33.341	35.570	29.666	10,198,100
2008-07-09	33.590	34.010	33.080	33.780	28.173	13,003,670
2008-07-08	33.250	33.750	32.590	32.850	27.397	11,104,090
2008-07-07	35.500	35.520	33.140	33.250	27.731	21,315,020
2008-07-03	37.230	37.570	36.400	36.740	30.642	2,898,037
2008-07-02	38.810	38.810	37.219	37.220	31.042	2,776,520
2008-07-01	37.580	38.640	37.300	38.580	32.176	2,821,932
2008-06-30	38.060	38.360	37.520	37.800	31.526	3,103,673
2008-06-27	38.320	38.780	37.660	38.240	31.893	2,677,547
2008-06-26	38.930	38.930	38.120	38.130	31.801	3,386,613
2008-06-25	38.190	39.690	38.180	39.260	32.743	2,495,842
2008-06-24	38.860	39.070	37.960	38.360	31.993	2,746,488
2008-06-23	40.060	40.170	38.930	39.070	32.585	4,276,690
2008-06-20	40.550	40.580	39.660	39.880	33.261	4,258,851
2008-06-19	39.230	41.030	39.230	40.790	34.019	3,342,072
2008-06-18	39.640	39.930	38.990	39.230	32.718	2,691,813
2008-06-17	40.000	41.000	39.730	39.750	33.152	3,027,728

← NewerPage 77 of 79 · 4,735 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.