VeriSign, Inc. (BCBA:VRSN)
Argentina · Delayed Price · Currency is ARS 61,400
+775 (1.28%)
At close: Nov 20, 2025
VeriSign Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 59,850.00 | 60,850.00 | 59,850.00 | 60,625.00 | 60,625.00 | -0.90% | 45 |
| Nov 18, 2025 | 62,000.00 | 62,000.00 | 61,075.00 | 61,175.00 | 61,175.00 | -0.20% | 181 |
| Nov 17, 2025 | 62,900.00 | 62,900.00 | 61,300.00 | 61,300.00 | 61,119.91 | -2.58% | 106 |
| Nov 14, 2025 | 62,850.00 | 63,125.00 | 62,775.00 | 62,925.00 | 62,740.14 | 0.64% | 78 |
| Nov 13, 2025 | 62,400.00 | 62,525.00 | 62,250.00 | 62,525.00 | 62,341.31 | 0.68% | 48 |
| Nov 12, 2025 | 61,025.00 | 62,175.00 | 60,925.00 | 62,100.00 | 61,917.56 | 1.72% | 279 |
| Nov 11, 2025 | 58,775.00 | 61,400.00 | 58,775.00 | 61,050.00 | 60,870.64 | -0.04% | 194 |
| Nov 10, 2025 | 59,800.00 | 61,075.00 | 59,600.00 | 61,075.00 | 60,895.57 | 3.21% | 58 |
| Nov 7, 2025 | 59,325.00 | 60,300.00 | 59,100.00 | 59,175.00 | 59,001.15 | -1.54% | 59 |
| Nov 6, 2025 | 60,200.00 | 60,300.00 | 60,100.00 | 60,100.00 | 59,923.44 | -0.29% | 73 |
| Nov 5, 2025 | 60,150.00 | 60,750.00 | 60,150.00 | 60,275.00 | 60,097.92 | 0.08% | 70 |
| Nov 4, 2025 | 62,000.00 | 62,000.00 | 60,050.00 | 60,225.00 | 60,048.07 | -2.07% | 102 |
| Nov 3, 2025 | 59,375.00 | 61,550.00 | 59,250.00 | 61,500.00 | 61,319.32 | 2.07% | 96 |
| Oct 31, 2025 | 59,000.00 | 60,350.00 | 58,900.00 | 60,250.00 | 60,073.00 | 2.82% | 350 |
| Oct 30, 2025 | 58,800.00 | 59,525.00 | 58,500.00 | 58,600.00 | 58,427.84 | 1.87% | 1,538 |
| Oct 29, 2025 | 59,150.00 | 59,150.00 | 57,450.00 | 57,525.00 | 57,356.00 | -3.80% | 317 |
| Oct 28, 2025 | 61,225.00 | 61,225.00 | 59,550.00 | 59,800.00 | 59,624.32 | -6.27% | 189 |
| Oct 27, 2025 | 58,775.00 | 64,500.00 | 56,675.00 | 63,800.00 | 63,612.57 | -0.39% | 63 |
| Oct 24, 2025 | 61,350.00 | 64,575.00 | 58,500.00 | 64,050.00 | 63,861.83 | -0.97% | 3,489 |
| Oct 23, 2025 | 65,900.00 | 66,250.00 | 64,675.00 | 64,675.00 | 64,485.00 | -4.54% | 486 |
| Oct 22, 2025 | 72,175.00 | 72,175.00 | 67,750.00 | 67,750.00 | 67,550.96 | -5.05% | 124 |
| Oct 21, 2025 | 69,000.00 | 71,750.00 | 69,000.00 | 71,350.00 | 71,140.38 | 2.66% | 28 |
| Oct 20, 2025 | 68,100.00 | 69,500.00 | 68,025.00 | 69,500.00 | 69,295.82 | 2.02% | 74 |
| Oct 17, 2025 | 66,200.00 | 68,125.00 | 66,200.00 | 68,125.00 | 67,924.86 | 5.66% | 41 |
| Oct 16, 2025 | 64,225.00 | 64,800.00 | 64,225.00 | 64,475.00 | 64,285.58 | - | 114 |
| Oct 15, 2025 | 64,900.00 | 65,100.00 | 63,575.00 | 64,475.00 | 64,285.58 | -0.65% | 16 |
| Oct 14, 2025 | 64,250.00 | 65,375.00 | 64,250.00 | 64,900.00 | 64,709.33 | 2.73% | 125 |
| Oct 13, 2025 | 62,000.00 | 63,475.00 | 62,000.00 | 63,175.00 | 62,989.40 | -0.82% | 171 |
| Oct 9, 2025 | 67,550.00 | 67,750.00 | 63,625.00 | 63,700.00 | 63,512.86 | -7.55% | 1,585 |
| Oct 8, 2025 | 69,425.00 | 69,425.00 | 68,800.00 | 68,900.00 | 68,697.58 | -1.54% | 20 |
| Oct 7, 2025 | 68,200.00 | 70,000.00 | 68,200.00 | 69,975.00 | 69,769.42 | 2.41% | 24 |
| Oct 6, 2025 | 68,750.00 | 69,100.00 | 68,275.00 | 68,325.00 | 68,124.27 | -1.12% | 152 |
| Oct 3, 2025 | 70,475.00 | 70,475.00 | 69,100.00 | 69,100.00 | 68,897.00 | -3.73% | 1,238 |
| Oct 2, 2025 | 71,700.00 | 72,100.00 | 71,700.00 | 71,775.00 | 71,564.14 | -0.38% | 36 |
| Oct 1, 2025 | 72,400.00 | 72,625.00 | 71,325.00 | 72,050.00 | 71,838.33 | 0.80% | 98 |
| Sep 30, 2025 | 70,250.00 | 71,475.00 | 69,450.00 | 71,475.00 | 71,265.02 | 1.17% | 19 |
| Sep 29, 2025 | 70,225.00 | 71,225.00 | 70,225.00 | 70,650.00 | 70,442.44 | 3.21% | 125 |
| Sep 26, 2025 | 66,450.00 | 68,450.00 | 66,450.00 | 68,450.00 | 68,248.90 | 4.27% | 19 |
| Sep 25, 2025 | 65,350.00 | 65,650.00 | 65,350.00 | 65,650.00 | 65,457.13 | -0.91% | 2 |
| Sep 24, 2025 | 66,550.00 | 66,725.00 | 66,075.00 | 66,250.00 | 66,055.37 | -1.82% | 17 |
| Sep 23, 2025 | 64,200.00 | 67,475.00 | 64,200.00 | 67,475.00 | 67,276.77 | -0.63% | 33 |
| Sep 22, 2025 | 70,000.00 | 70,000.00 | 67,900.00 | 67,900.00 | 67,700.52 | -7.46% | 42 |
| Sep 19, 2025 | 74,950.00 | 74,950.00 | 73,275.00 | 73,375.00 | 73,159.44 | -1.84% | 959 |
| Sep 18, 2025 | 72,100.00 | 74,775.00 | 72,100.00 | 74,750.00 | 74,530.40 | 3.89% | 237 |
| Sep 17, 2025 | 71,875.00 | 72,200.00 | 71,750.00 | 71,950.00 | 71,738.62 | 1.70% | 36 |
| Sep 16, 2025 | 70,500.00 | 70,850.00 | 70,500.00 | 70,750.00 | 70,542.15 | -0.88% | 5 |
| Sep 15, 2025 | 71,225.00 | 71,400.00 | 70,525.00 | 71,375.00 | 71,165.31 | 1.82% | 54 |
| Sep 12, 2025 | 69,925.00 | 70,250.00 | 69,925.00 | 70,100.00 | 69,894.06 | 0.25% | 5 |
| Sep 11, 2025 | 68,225.00 | 69,925.00 | 67,800.00 | 69,925.00 | 69,719.57 | 3.17% | 874 |
| Sep 10, 2025 | 67,525.00 | 67,875.00 | 67,250.00 | 67,775.00 | 67,575.89 | -0.77% | 171 |