VERISIGN INC

Ticker: VRSN CUSIP: 92343E102 Class: EQTY

Mitsubishi UFJ Trust & Banking Corp's Holding History (CIK: 0001462160)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 242,794 Value ($000) $58,987 Avg Close $250.80 Range $224.72 - $279.01

Q3 2025

Shares 206,813 Value ($000) $57,819 Avg Close $278.13 Range $259.68 - $308.75

Q2 2025

Shares 214,786 Value ($000) $62,030 Avg Close $268.94 Range $227.36 - $288.65

Q1 2025

Shares 171,513 Value ($000) $43,542 Avg Close $225.24 Range $201.90 - $254.13

Q4 2024

Shares 133,146 Value ($000) $27,556 Avg Close $186.70 Range $174.10 - $207.80

Q3 2024

Shares 127,365 Value ($000) $24,194 Avg Close $178.79 Range $171.00 - $189.87

Q2 2024

Shares 119,335 Value ($000) $21,218 Avg Close $176.64 Range $165.61 - $190.57

Q1 2024

Shares 122,832 Value ($000) $23,272 Avg Close $194.81 Range $183.59 - $206.24

Q4 2023

Shares 157,196 Value ($000) $32,367 Avg Close $206.42 Range $186.81 - $219.00

Q3 2023

Shares 119,181 Value ($000) $24,138 Avg Close $205.84 Range $196.62 - $223.59

Q2 2023

Shares 114,579 Value ($000) $25,891 Avg Close $218.54 Range $208.19 - $227.73

Q1 2023

Shares 99,250 Value ($000) $20,975 Avg Close $204.39 Range $187.85 - $222.62

Q4 2022

Shares 73,592 Value ($000) $15,119 Avg Close $190.04 Range $167.78 - $207.34

Q3 2022

Shares 81,348 Value ($000) $14,129 Avg Close $183.39 Range $161.44 - $204.81

Q2 2022

Shares 111,817 Value ($000) $18,710 Avg Close $181.84 Range $153.91 - $226.82

Q1 2022

Shares 101,941 Value ($000) $22,678 Avg Close $216.20 Range $196.81 - $251.69

Q4 2021

Shares 109,474 Value ($000) $27,787 Avg Close $229.23 Range $202.31 - $254.81

Q3 2021

Shares 75,684 Value ($000) $15,515 Avg Close $217.22 Range $202.66 - $232.53

Q2 2021

Shares 78,775 Value ($000) $17,947 Avg Close $215.84 Range $198.36 - $229.43

Q1 2021

Shares 85,032 Value ($000) $17,084 Avg Close $194.79 Range $183.00 - $215.93

Q4 2020

Shares 100,365 Value ($000) $21,720 Avg Close $202.87 Range $186.21 - $217.63

Q3 2020

Shares 97,323 Value ($000) $19,937 Avg Close $204.76 Range $193.26 - $218.60

Q2 2020

Shares 95,968 Value ($000) $19,849 Avg Close $205.77 Range $170.23 - $219.39

Q1 2020

Shares 97,320 Value ($000) $17,526 Avg Close $194.92 Range $147.48 - $215.35

Q4 2019

Shares 93,749 Value ($000) $18,063 Avg Close $186.26 Range $175.50 - $196.85

Q3 2019

Shares 94,271 Value ($000) $17,653 Avg Close $203.76 Range $183.79 - $219.86

Q2 2019

Shares 111,315 Value ($000) $23,074 Avg Close $194.66 Range $180.53 - $212.51

Q1 2019

Shares 91,855 Value ($000) $16,629 Avg Close $170.07 Range $141.14 - $184.14

Q4 2018

Shares 92,283 Value ($000) $13,685 Avg Close $148.67 Range $130.14 - $175.23

Q3 2018

Shares 96,443 Value ($000) $15,442 Avg Close $151.90 Range $135.45 - $162.77

Q2 2018

Shares 187,876 Value ($000) $25,818 Avg Close $127.10 Range $113.02 - $144.31

Q1 2018

Shares 188,417 Value ($000) $22,339 Avg Close $114.83 Range $104.49 - $126.14

Q4 2017

Shares 189,973 Value ($000) $21,741 Avg Close $110.65 Range $105.25 - $117.26

Q3 2017

Shares 192,534 Value ($000) $20,484 Avg Close $99.82 Range $92.11 - $105.89

Q2 2017

Shares 193,371 Value ($000) $17,976 Avg Close $89.53 Range $86.26 - $94.11

Q1 2017

Shares 197,328 Value ($000) $17,189 Avg Close $82.37 Range $75.79 - $87.32

Q4 2016

Shares 197,112 Value ($000) $14,994 Avg Close $78.37 Range $73.82 - $86.23

Q3 2016

Shares 204,069 Value ($000) $15,966 Avg Close $79.53 Range $73.37 - $86.44

Q2 2016

Shares 203,436 Value ($000) $17,589 Avg Close $85.47 Range $79.77 - $91.19

Q1 2016

Shares 202,343 Value ($000) $17,915 Avg Close $81.01 Range $69.65 - $89.83

Q4 2015

Shares 203,633 Value ($000) $17,789 Avg Close $82.65 Range $69.60 - $93.13

Q3 2015

Shares 208,994 Value ($000) $14,747 Avg Close $67.54 Range $60.89 - $71.20

Q2 2015

Shares 209,835 Value ($000) $12,951 Avg Close $63.88 Range $60.78 - $67.66

Q1 2015

Shares 220,106 Value ($000) $14,740 Avg Close $60.28 Range $53.02 - $66.92

Q4 2014

Shares 213,410 Value ($000) $12,164 Avg Close $57.26 Range $51.65 - $60.72

Q3 2014

Shares 231,600 Value ($000) $12,766 Avg Close $53.54 Range $48.08 - $57.07

Q2 2014

Shares 243,622 Value ($000) $11,891 Avg Close $49.41 Range $46.05 - $54.00

Q1 2014

Shares 267,988 Value ($000) $14,447 Avg Close $56.11 Range $48.13 - $62.42

Q4 2013

Shares 275,179 Value ($000) $16,450 Avg Close $54.58 Range $48.73 - $59.37

Q3 2013

Shares 290,024 Value ($000) $14,759 Avg Close $47.86 Range $44.00 - $51.68

Q2 2013

Shares 286,739 Value ($000) $12,806 Avg Close $45.93 Range $42.91 - $49.19

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	242,794	$58,987	$250.80	$224.72 - $279.01
Q3 2025	206,813	$57,819	$278.13	$259.68 - $308.75
Q2 2025	214,786	$62,030	$268.94	$227.36 - $288.65
Q1 2025	171,513	$43,542	$225.24	$201.90 - $254.13
Q4 2024	133,146	$27,556	$186.70	$174.10 - $207.80
Q3 2024	127,365	$24,194	$178.79	$171.00 - $189.87
Q2 2024	119,335	$21,218	$176.64	$165.61 - $190.57
Q1 2024	122,832	$23,272	$194.81	$183.59 - $206.24
Q4 2023	157,196	$32,367	$206.42	$186.81 - $219.00
Q3 2023	119,181	$24,138	$205.84	$196.62 - $223.59
Q2 2023	114,579	$25,891	$218.54	$208.19 - $227.73
Q1 2023	99,250	$20,975	$204.39	$187.85 - $222.62
Q4 2022	73,592	$15,119	$190.04	$167.78 - $207.34
Q3 2022	81,348	$14,129	$183.39	$161.44 - $204.81
Q2 2022	111,817	$18,710	$181.84	$153.91 - $226.82
Q1 2022	101,941	$22,678	$216.20	$196.81 - $251.69
Q4 2021	109,474	$27,787	$229.23	$202.31 - $254.81
Q3 2021	75,684	$15,515	$217.22	$202.66 - $232.53
Q2 2021	78,775	$17,947	$215.84	$198.36 - $229.43
Q1 2021	85,032	$17,084	$194.79	$183.00 - $215.93
Q4 2020	100,365	$21,720	$202.87	$186.21 - $217.63
Q3 2020	97,323	$19,937	$204.76	$193.26 - $218.60
Q2 2020	95,968	$19,849	$205.77	$170.23 - $219.39
Q1 2020	97,320	$17,526	$194.92	$147.48 - $215.35
Q4 2019	93,749	$18,063	$186.26	$175.50 - $196.85
Q3 2019	94,271	$17,653	$203.76	$183.79 - $219.86
Q2 2019	111,315	$23,074	$194.66	$180.53 - $212.51
Q1 2019	91,855	$16,629	$170.07	$141.14 - $184.14
Q4 2018	92,283	$13,685	$148.67	$130.14 - $175.23
Q3 2018	96,443	$15,442	$151.90	$135.45 - $162.77
Q2 2018	187,876	$25,818	$127.10	$113.02 - $144.31
Q1 2018	188,417	$22,339	$114.83	$104.49 - $126.14
Q4 2017	189,973	$21,741	$110.65	$105.25 - $117.26
Q3 2017	192,534	$20,484	$99.82	$92.11 - $105.89
Q2 2017	193,371	$17,976	$89.53	$86.26 - $94.11
Q1 2017	197,328	$17,189	$82.37	$75.79 - $87.32
Q4 2016	197,112	$14,994	$78.37	$73.82 - $86.23
Q3 2016	204,069	$15,966	$79.53	$73.37 - $86.44
Q2 2016	203,436	$17,589	$85.47	$79.77 - $91.19
Q1 2016	202,343	$17,915	$81.01	$69.65 - $89.83
Q4 2015	203,633	$17,789	$82.65	$69.60 - $93.13
Q3 2015	208,994	$14,747	$67.54	$60.89 - $71.20
Q2 2015	209,835	$12,951	$63.88	$60.78 - $67.66
Q1 2015	220,106	$14,740	$60.28	$53.02 - $66.92
Q4 2014	213,410	$12,164	$57.26	$51.65 - $60.72
Q3 2014	231,600	$12,766	$53.54	$48.08 - $57.07
Q2 2014	243,622	$11,891	$49.41	$46.05 - $54.00
Q1 2014	267,988	$14,447	$56.11	$48.13 - $62.42
Q4 2013	275,179	$16,450	$54.58	$48.73 - $59.37
Q3 2013	290,024	$14,759	$47.86	$44.00 - $51.68
Q2 2013	286,739	$12,806	$45.93	$42.91 - $49.19