VeriSign, Inc. (BVMF:VRSN34)
Brazil · Delayed Price · Currency is BRL 321.47
-0.11 (-0.03%)
At close: Nov 6, 2025
VeriSign Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 321.47 | 321.47 | 321.47 | 321.47 | 321.47 | -0.03% | 5 |
| Nov 3, 2025 | 321.58 | 321.58 | 321.58 | 321.58 | 321.58 | 1.44% | 1 |
| Oct 30, 2025 | 317.00 | 317.00 | 317.00 | 317.00 | 317.00 | 1.60% | 2 |
| Oct 29, 2025 | 313.92 | 313.92 | 312.00 | 312.00 | 312.00 | -6.87% | 2 |
| Oct 27, 2025 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | 9.60% | 2 |
| Oct 24, 2025 | 310.00 | 310.00 | 305.66 | 305.66 | 305.66 | -15.09% | 3 |
| Oct 10, 2025 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | -2.43% | 35 |
| Oct 1, 2025 | 368.98 | 368.98 | 368.98 | 368.98 | 368.98 | -4.43% | 22 |
| Sep 11, 2025 | 386.09 | 386.09 | 386.09 | 386.09 | 386.09 | 4.58% | 3 |
| Sep 3, 2025 | 369.19 | 369.19 | 369.19 | 369.19 | 369.19 | 0.02% | 35 |
| Aug 20, 2025 | 390.04 | 390.04 | 369.13 | 369.13 | 369.13 | 4.30% | 3 |
| Aug 12, 2025 | 353.91 | 353.91 | 353.91 | 353.91 | 353.21 | -2.72% | 176 |
| Aug 11, 2025 | 363.80 | 363.80 | 363.80 | 363.80 | 363.08 | -2.07% | 1 |
| Aug 8, 2025 | 371.48 | 371.48 | 371.48 | 371.48 | 370.74 | -0.30% | 1 |
| Aug 6, 2025 | 372.59 | 372.59 | 372.59 | 372.59 | 371.85 | 1.21% | 1 |
| Aug 5, 2025 | 370.00 | 370.00 | 368.15 | 368.15 | 367.42 | -0.60% | 30 |
| Aug 4, 2025 | 368.57 | 370.37 | 368.57 | 370.37 | 369.63 | 0.49% | 102 |
| Aug 1, 2025 | 370.46 | 370.46 | 368.57 | 368.57 | 367.84 | -1.66% | 16 |
| Jul 31, 2025 | 375.55 | 375.55 | 374.81 | 374.81 | 374.06 | 1.82% | 3 |
| Jul 30, 2025 | 384.16 | 384.16 | 368.11 | 368.11 | 367.38 | -4.88% | 9 |
| Jul 29, 2025 | 398.99 | 398.99 | 384.10 | 387.00 | 386.23 | -9.73% | 242 |
| Jul 28, 2025 | 429.90 | 434.00 | 428.71 | 428.71 | 427.86 | 0.92% | 123 |
| Jul 25, 2025 | 424.80 | 424.80 | 424.80 | 424.80 | 423.95 | 6.31% | 2 |
| Jul 23, 2025 | 399.60 | 399.60 | 399.60 | 399.60 | 398.80 | 0.30% | 1 |
| Jul 22, 2025 | 398.40 | 398.40 | 398.40 | 398.40 | 397.61 | 0.71% | 1 |
| Jul 21, 2025 | 395.60 | 395.60 | 395.60 | 395.60 | 394.81 | 0.23% | 2 |
| Jul 18, 2025 | 394.68 | 394.68 | 394.68 | 394.68 | 393.89 | 1.10% | 2 |
| Jul 17, 2025 | 390.39 | 390.39 | 390.39 | 390.39 | 389.61 | -0.42% | 1 |
| Jul 16, 2025 | 392.05 | 392.05 | 392.05 | 392.05 | 391.27 | -0.38% | 1 |
| Jul 15, 2025 | 393.55 | 393.55 | 393.55 | 393.55 | 392.77 | 0.06% | 2 |
| Jul 11, 2025 | 395.46 | 395.46 | 393.33 | 393.33 | 392.55 | -0.97% | 7 |
| Jul 10, 2025 | 399.60 | 399.60 | 397.17 | 397.17 | 396.38 | -0.35% | 4 |
| Jul 9, 2025 | 398.58 | 398.58 | 398.58 | 398.58 | 397.79 | 1.69% | 5 |
| Jul 7, 2025 | 393.00 | 393.00 | 391.95 | 391.95 | 391.17 | 2.87% | 13 |
| Jul 2, 2025 | 387.40 | 387.40 | 381.03 | 381.03 | 380.27 | -2.88% | 45 |
| Jul 1, 2025 | 392.34 | 392.34 | 392.34 | 392.34 | 391.56 | -0.42% | 2 |
| Jun 30, 2025 | 391.00 | 394.00 | 391.00 | 394.00 | 393.22 | -0.16% | 12 |
| Jun 27, 2025 | 392.50 | 394.62 | 392.50 | 394.62 | 393.83 | 1.23% | 11 |
| Jun 26, 2025 | 389.00 | 389.83 | 389.00 | 389.83 | 389.05 | -0.36% | 22 |
| Jun 25, 2025 | 393.00 | 393.00 | 391.22 | 391.22 | 390.44 | -0.19% | 22 |
| Jun 24, 2025 | 389.40 | 391.95 | 389.40 | 391.95 | 391.17 | 0.91% | 23 |
| Jun 23, 2025 | 388.40 | 388.40 | 388.40 | 388.40 | 387.63 | 0.92% | 30 |
| Jun 20, 2025 | 384.86 | 384.86 | 384.86 | 384.86 | 384.09 | -1.22% | 1 |
| Jun 18, 2025 | 389.00 | 389.61 | 389.00 | 389.61 | 388.83 | -0.06% | 10 |
| Jun 17, 2025 | 390.78 | 390.78 | 389.85 | 389.85 | 389.07 | 0.97% | 31 |
| Jun 16, 2025 | 385.40 | 386.10 | 385.40 | 386.10 | 385.33 | -0.60% | 21 |
| Jun 13, 2025 | 391.00 | 391.00 | 388.44 | 388.44 | 387.67 | -0.10% | 11 |
| Jun 12, 2025 | 391.64 | 391.64 | 388.83 | 388.83 | 388.06 | 0.40% | 21 |
| Jun 11, 2025 | 387.12 | 387.27 | 387.12 | 387.27 | 386.50 | 0.85% | 11 |
| Jun 10, 2025 | 384.00 | 384.00 | 384.00 | 384.00 | 383.24 | -2.54% | 50 |