VeriSign, Inc. (BMV:VRSN)
Mexico · Delayed Price · Currency is MXN 5,025.24
+604.58 (13.68%)
At close: Aug 6, 2026
BMV:VRSN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 5,025.24 | 5,025.24 | 5,025.24 | 5,025.24 | 5,011.42 | 14.40% | 2,004 |
| Jan 12, 2026 | 4,400.00 | 4,430.00 | 4,400.00 | 4,420.66 | 4,380.71 | -3.10% | 61 |
| Dec 8, 2025 | 4,562.00 | 4,562.00 | 4,562.00 | 4,562.00 | 4,520.77 | 3.01% | 15 |
| Oct 31, 2025 | 4,443.00 | 4,443.00 | 4,443.00 | 4,443.00 | 4,388.84 | -3.77% | 9 |
| Oct 23, 2025 | 4,617.00 | 4,617.00 | 4,617.00 | 4,617.00 | 4,560.72 | -6.37% | 285 |
| Oct 14, 2025 | 4,931.00 | 4,931.00 | 4,931.00 | 4,931.00 | 4,870.89 | 1.65% | 500 |
| Oct 10, 2025 | 4,863.00 | 4,863.00 | 4,851.00 | 4,851.00 | 4,791.86 | -6.75% | 501 |
| Sep 26, 2025 | 5,202.00 | 5,202.00 | 5,202.00 | 5,202.00 | 5,138.59 | 3.72% | 11 |
| Jul 30, 2025 | 5,030.00 | 5,030.00 | 5,030.00 | 5,030.00 | 4,954.40 | -6.19% | 21 |
| Jul 29, 2025 | 5,362.10 | 5,362.10 | 5,362.10 | 5,362.10 | 5,281.51 | -4.28% | 16 |
| Jul 25, 2025 | 5,602.00 | 5,602.00 | 5,602.00 | 5,602.00 | 5,517.80 | 13.19% | 21 |
| Apr 24, 2025 | 4,964.27 | 4,964.27 | 4,964.27 | 4,964.27 | 4,874.82 | 3.42% | 317 |
| Apr 7, 2025 | 4,799.88 | 4,799.88 | 4,799.88 | 4,799.88 | 4,713.39 | 5.36% | 22 |
| Feb 5, 2025 | 4,555.53 | 4,555.53 | 4,555.53 | 4,555.53 | 4,473.45 | 5.50% | 90 |
| Jan 21, 2025 | 4,318.00 | 4,318.00 | 4,318.00 | 4,318.00 | 4,240.20 | -0.05% | 5 |
| Jan 17, 2025 | 4,320.00 | 4,320.00 | 4,320.00 | 4,320.00 | 4,242.16 | -0.23% | 75 |
| Jan 10, 2025 | 4,320.00 | 4,330.00 | 4,320.00 | 4,330.00 | 4,251.98 | -0.30% | 125 |
| Jan 6, 2025 | 4,309.15 | 4,343.15 | 4,309.15 | 4,343.15 | 4,264.89 | 2.36% | 100 |
| Jan 2, 2025 | 4,236.00 | 4,246.00 | 4,236.00 | 4,243.14 | 4,166.68 | 4.38% | 70 |
| Dec 20, 2024 | 4,065.00 | 4,065.00 | 4,065.00 | 4,065.00 | 3,991.75 | 10.69% | 10 |
| Oct 25, 2024 | 3,672.50 | 3,672.50 | 3,672.50 | 3,672.50 | 3,606.33 | 16.03% | 96 |
| Jun 6, 2024 | 3,165.00 | 3,165.00 | 3,165.00 | 3,165.00 | 3,107.97 | 8.69% | 250 |
| May 22, 2024 | 2,914.31 | 2,914.31 | 2,898.62 | 2,912.08 | 2,859.61 | 4.38% | 513 |
| May 15, 2024 | 2,790.00 | 2,790.00 | 2,790.00 | 2,790.00 | 2,739.73 | -2.45% | 12 |
| May 14, 2024 | 2,863.00 | 2,863.00 | 2,860.00 | 2,860.00 | 2,808.47 | -0.35% | 690 |
| May 7, 2024 | 2,870.00 | 2,870.00 | 2,870.00 | 2,870.00 | 2,818.29 | -8.68% | 73 |
| Apr 1, 2024 | 3,142.72 | 3,142.72 | 3,142.72 | 3,142.72 | 3,086.09 | -15.29% | 1,100 |
| Dec 18, 2023 | 3,710.00 | 3,710.00 | 3,710.00 | 3,710.00 | 3,643.15 | -0.27% | 10 |
| Nov 17, 2023 | 3,720.00 | 3,720.00 | 3,720.00 | 3,720.00 | 3,652.97 | -8.91% | 5 |
| May 22, 2023 | 4,084.00 | 4,084.00 | 4,084.00 | 4,084.00 | 4,010.41 | 5.42% | 298 |
| May 12, 2023 | 3,874.00 | 3,874.00 | 3,874.00 | 3,874.00 | 3,804.20 | 3.37% | 295 |
| Feb 22, 2023 | 3,747.85 | 3,747.85 | 3,747.85 | 3,747.85 | 3,680.32 | 4.08% | 137 |
| Oct 3, 2022 | 3,600.81 | 3,600.81 | 3,600.81 | 3,600.81 | 3,535.93 | -0.84% | 1,900 |
| Sep 1, 2022 | 3,631.16 | 3,631.16 | 3,631.16 | 3,631.16 | 3,565.73 | 0.91% | 3,300 |
| Jul 14, 2022 | 3,598.50 | 3,598.50 | 3,598.50 | 3,598.50 | 3,533.66 | -16.31% | 83 |
| Feb 18, 2022 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 4,222.52 | -1.49% | 20 |
| Feb 14, 2022 | 4,365.04 | 4,365.04 | 4,365.04 | 4,365.04 | 4,286.39 | -12.44% | 1,400 |
| Dec 14, 2021 | 4,985.26 | 4,985.26 | 4,985.26 | 4,985.26 | 4,895.43 | 5.66% | 21 |
| Nov 8, 2021 | 4,718.00 | 4,718.00 | 4,718.00 | 4,718.00 | 4,632.99 | 0.43% | 39 |
| Nov 3, 2021 | 4,698.00 | 4,698.00 | 4,698.00 | 4,698.00 | 4,613.35 | 5.57% | 1,227 |
| May 3, 2021 | 4,450.00 | 4,450.00 | 4,450.00 | 4,450.00 | 4,369.82 | 10.86% | 30 |
| Mar 25, 2021 | 4,014.00 | 4,014.00 | 4,014.00 | 4,014.00 | 3,941.67 | -1.03% | 75 |
| Feb 19, 2021 | 4,055.65 | 4,055.65 | 4,055.65 | 4,055.65 | 3,982.57 | 0.65% | 83 |
| Feb 8, 2021 | 4,042.00 | 4,042.00 | 4,029.57 | 4,029.57 | 3,956.96 | 0.24% | 974 |
| Feb 2, 2021 | 4,020.00 | 4,020.00 | 4,020.00 | 4,020.00 | 3,947.56 | 4.24% | 27 |
| Jan 15, 2021 | 3,856.58 | 3,856.58 | 3,856.58 | 3,856.58 | 3,787.09 | -6.73% | 360 |
| Dec 10, 2020 | 4,135.00 | 4,135.00 | 4,135.00 | 4,135.00 | 4,060.49 | 3.98% | 65 |
| Nov 20, 2020 | 3,976.64 | 3,976.64 | 3,976.64 | 3,976.64 | 3,904.99 | -2.49% | 75 |
| Nov 10, 2020 | 4,078.00 | 4,078.00 | 4,078.00 | 4,078.00 | 4,004.52 | -1.04% | 74 |