VeriSign, Inc. (BIT:1VRSN)
Italy · Delayed Price · Currency is EUR 254.60
+2.00 (0.79%)
At close: Oct 2, 2026
BIT:1VRSN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 254.60 | 254.60 | 254.60 | 254.60 | 254.60 | 0.79% | - |
| Oct 1, 2026 | 252.60 | 252.60 | 252.60 | 252.60 | 252.60 | 0.24% | - |
| Sep 30, 2026 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 2.61% | - |
| Sep 29, 2026 | 245.60 | 245.60 | 245.60 | 245.60 | 245.60 | -1.09% | 27 |
| Sep 28, 2026 | 248.30 | 248.30 | 248.30 | 248.30 | 248.30 | -2.89% | - |
| Sep 25, 2026 | 255.70 | 255.70 | 255.70 | 255.70 | 255.70 | -1.77% | - |
| Sep 24, 2026 | 260.30 | 260.30 | 260.30 | 260.30 | 260.30 | 0.31% | - |
| Sep 23, 2026 | 259.50 | 259.50 | 259.50 | 259.50 | 259.50 | -2.85% | - |
| Sep 22, 2026 | 267.10 | 267.10 | 267.10 | 267.10 | 267.10 | - | - |
| Sep 21, 2026 | 263.40 | 267.40 | 263.40 | 267.10 | 267.10 | 0.60% | 8 |
| Sep 18, 2026 | 261.80 | 261.80 | 261.80 | 265.50 | 265.50 | 0.99% | 7 |
| Sep 17, 2026 | 262.90 | 262.90 | 262.90 | 262.90 | 262.90 | 1.39% | - |
| Sep 16, 2026 | 255.00 | 255.00 | 255.00 | 259.30 | 259.30 | 1.09% | 7 |
| Sep 15, 2026 | 256.50 | 256.50 | 256.50 | 256.50 | 256.50 | -1.76% | - |
| Sep 14, 2026 | 256.70 | 259.90 | 256.70 | 261.10 | 261.10 | 3.90% | 14 |
| Sep 11, 2026 | 251.30 | 251.30 | 251.30 | 251.30 | 251.30 | 0.68% | - |
| Sep 10, 2026 | 249.60 | 249.60 | 249.60 | 249.60 | 249.60 | 0.81% | - |
| Sep 9, 2026 | 247.60 | 247.60 | 247.60 | 247.60 | 247.60 | 3.08% | - |
| Sep 8, 2026 | 243.70 | 243.70 | 243.70 | 240.20 | 240.20 | -3.84% | 12 |
| Sep 7, 2026 | 249.80 | 249.80 | 249.80 | 249.80 | 249.80 | 0.56% | - |
| Sep 4, 2026 | 248.40 | 248.40 | 248.40 | 248.40 | 248.40 | -1.08% | - |
| Sep 3, 2026 | 251.10 | 251.10 | 251.10 | 251.10 | 251.10 | 1.25% | - |
| Sep 2, 2026 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | -2.17% | - |
| Sep 1, 2026 | 250.60 | 250.60 | 250.60 | 253.50 | 253.50 | 1.93% | 85 |
| Aug 31, 2026 | 248.70 | 248.70 | 248.70 | 248.70 | 248.70 | -3.83% | - |
| Aug 28, 2026 | 258.60 | 258.60 | 258.60 | 258.60 | 258.60 | 1.65% | - |
| Aug 27, 2026 | 254.40 | 254.40 | 254.40 | 254.40 | 254.40 | 0.71% | - |
| Aug 26, 2026 | 252.60 | 252.60 | 252.60 | 252.60 | 252.60 | 1.32% | - |
| Aug 25, 2026 | 249.30 | 249.30 | 249.30 | 249.30 | 249.30 | -0.20% | - |
| Aug 24, 2026 | 249.80 | 249.80 | 249.80 | 249.80 | 249.80 | 3.61% | - |
| Aug 21, 2026 | 241.10 | 241.10 | 241.10 | 241.10 | 241.10 | 2.20% | - |
| Aug 20, 2026 | 235.90 | 235.90 | 235.90 | 235.90 | 235.90 | -0.63% | - |
| Aug 19, 2026 | 237.40 | 237.40 | 237.40 | 237.40 | 237.40 | -1.00% | - |
| Aug 18, 2026 | 239.80 | 239.80 | 239.80 | 239.80 | 239.80 | 1.14% | - |
| Aug 17, 2026 | 237.80 | 237.80 | 237.80 | 237.80 | 237.10 | -3.41% | - |
| Aug 14, 2026 | 246.20 | 246.20 | 246.20 | 246.20 | 245.48 | 0.70% | - |
| Aug 13, 2026 | 244.50 | 244.50 | 244.50 | 244.50 | 243.78 | -0.85% | - |
| Aug 12, 2026 | 246.60 | 246.60 | 246.60 | 246.60 | 245.87 | -3.18% | - |
| Aug 11, 2026 | 255.50 | 255.50 | 255.50 | 254.70 | 253.95 | -0.47% | 115 |
| Aug 10, 2026 | 255.90 | 255.90 | 255.90 | 255.90 | 255.15 | 0.43% | - |
| Aug 7, 2026 | 254.80 | 254.80 | 254.80 | 254.80 | 254.05 | 0.59% | - |
| Aug 6, 2026 | 253.30 | 253.30 | 253.30 | 253.30 | 252.56 | -1.55% | - |
| Aug 5, 2026 | 257.30 | 257.30 | 257.30 | 257.30 | 256.54 | -0.43% | - |
| Aug 4, 2026 | 258.40 | 258.40 | 258.40 | 258.40 | 257.64 | -0.84% | - |
| Aug 3, 2026 | 260.60 | 260.60 | 260.60 | 260.60 | 259.83 | 3.82% | - |
| Jul 31, 2026 | 251.00 | 251.00 | 251.00 | 251.00 | 250.26 | 1.37% | - |
| Jul 30, 2026 | 247.60 | 247.60 | 247.60 | 247.60 | 246.87 | -1.90% | - |
| Jul 29, 2026 | 252.40 | 252.40 | 252.40 | 252.40 | 251.66 | 2.10% | - |
| Jul 28, 2026 | 242.40 | 242.40 | 242.40 | 247.20 | 246.47 | 1.35% | 20 |
| Jul 27, 2026 | 243.90 | 243.90 | 243.90 | 243.90 | 243.18 | 1.04% | - |