VeriSign, Inc. (LON:0LOZ)
London · Delayed Price · Currency is GBP · Price in USD 215.74
+0.77 (0.36%)
Feb 12, 2026, 4:46 PM GMT
VeriSign Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 222.67 | 223.18 | 213.12 | 214.94 | 214.94 | -1.41% | 68 |
| Feb 10, 2026 | 223.00 | 223.00 | 217.00 | 218.01 | 218.01 | -1.16% | 814 |
| Feb 9, 2026 | 224.00 | 225.92 | 217.41 | 220.57 | 220.57 | 0.84% | 229 |
| Feb 6, 2026 | 242.62 | 249.27 | 209.39 | 218.74 | 218.74 | -11.61% | 2,078 |
| Feb 5, 2026 | 247.96 | 247.96 | 240.50 | 247.48 | 247.48 | 0.25% | 91 |
| Feb 4, 2026 | 240.00 | 246.94 | 240.00 | 246.86 | 246.86 | 1.12% | 323 |
| Feb 3, 2026 | 249.00 | 254.00 | 241.00 | 244.13 | 244.13 | -2.26% | 34 |
| Feb 2, 2026 | 240.28 | 249.77 | 240.00 | 249.77 | 249.77 | 1.89% | 444 |
| Jan 30, 2026 | 241.11 | 246.43 | 241.11 | 245.14 | 245.14 | -0.20% | 115 |
| Jan 29, 2026 | 255.50 | 257.83 | 243.79 | 245.62 | 245.62 | -2.08% | 37 |
| Jan 28, 2026 | 249.63 | 251.71 | 246.02 | 250.84 | 250.84 | -0.29% | 80 |
| Jan 27, 2026 | 249.86 | 251.93 | 249.26 | 251.58 | 251.58 | 0.12% | 135 |
| Jan 26, 2026 | 253.58 | 253.80 | 246.05 | 251.27 | 251.27 | 0.24% | 50 |
| Jan 23, 2026 | 250.30 | 253.98 | 249.70 | 250.66 | 250.66 | -1.03% | 21 |
| Jan 22, 2026 | 250.69 | 257.24 | 250.69 | 253.27 | 253.27 | 0.11% | 39 |
| Jan 21, 2026 | 244.93 | 255.61 | 244.93 | 252.99 | 252.99 | 2.84% | 50 |
| Jan 20, 2026 | 248.64 | 249.73 | 243.00 | 246.01 | 246.01 | -1.34% | 1,608 |
| Jan 16, 2026 | 248.26 | 249.90 | 246.83 | 249.35 | 249.35 | 0.10% | 29 |
| Jan 15, 2026 | 247.33 | 251.53 | 245.65 | 249.10 | 249.10 | 0.46% | 31 |
| Jan 14, 2026 | 245.14 | 250.71 | 243.00 | 247.95 | 247.95 | -0.36% | 59 |
| Jan 13, 2026 | 248.31 | 250.00 | 246.95 | 248.84 | 248.84 | -0.04% | 39 |
| Jan 12, 2026 | 247.70 | 249.78 | 246.92 | 248.93 | 248.93 | -0.43% | 68 |
| Jan 9, 2026 | 247.68 | 250.21 | 245.14 | 250.00 | 250.00 | 1.57% | 148 |
| Jan 8, 2026 | 239.44 | 247.12 | 239.44 | 246.14 | 246.14 | 0.88% | 75 |
| Jan 7, 2026 | 246.20 | 249.38 | 243.81 | 243.99 | 243.99 | -0.60% | 2,143 |
| Jan 6, 2026 | 238.28 | 245.46 | 238.28 | 245.46 | 245.46 | 2.82% | 72 |
| Jan 5, 2026 | 241.34 | 242.04 | 236.97 | 238.72 | 238.72 | -0.55% | 56 |
| Jan 2, 2026 | 243.00 | 244.94 | 238.50 | 240.05 | 240.05 | -1.51% | 112 |
| Dec 31, 2025 | 244.76 | 245.87 | 243.63 | 243.72 | 243.72 | -0.70% | 2 |
| Dec 30, 2025 | 244.50 | 245.90 | 244.14 | 245.44 | 245.44 | 0.59% | 13 |
| Dec 29, 2025 | 244.50 | 247.77 | 243.58 | 244.01 | 244.01 | -1.11% | 400 |
| Dec 24, 2025 | 245.08 | 246.85 | 241.42 | 246.76 | 246.76 | 0.85% | 6 |
| Dec 23, 2025 | 244.55 | 247.99 | 244.45 | 244.68 | 244.68 | -0.40% | 11 |
| Dec 22, 2025 | 243.13 | 247.02 | 241.73 | 245.66 | 245.66 | 0.08% | 4 |
| Dec 19, 2025 | 245.61 | 246.09 | 242.00 | 245.47 | 245.47 | 0.25% | 24 |
| Dec 18, 2025 | 241.91 | 246.98 | 241.91 | 244.86 | 244.86 | 0.43% | 35 |
| Dec 17, 2025 | 241.52 | 245.18 | 241.52 | 243.81 | 243.81 | 0.92% | 9 |
| Dec 16, 2025 | 241.40 | 243.25 | 238.75 | 241.58 | 241.58 | -0.02% | 73 |
| Dec 15, 2025 | 243.69 | 244.00 | 241.64 | 241.64 | 241.64 | -1.02% | 1,872 |
| Dec 12, 2025 | 244.07 | 245.52 | 243.12 | 244.13 | 244.13 | -0.31% | 24 |
| Dec 11, 2025 | 242.02 | 245.92 | 240.00 | 244.89 | 244.89 | 1.41% | 390 |
| Dec 10, 2025 | 242.88 | 243.50 | 239.55 | 241.49 | 241.49 | -0.89% | 33 |
| Dec 9, 2025 | 249.57 | 252.00 | 240.42 | 243.66 | 243.66 | -2.37% | 142 |
| Dec 8, 2025 | 248.54 | 250.57 | 247.06 | 249.57 | 249.57 | -0.33% | 129 |
| Dec 5, 2025 | 248.28 | 250.76 | 247.79 | 250.40 | 250.40 | 0.28% | 53 |
| Dec 4, 2025 | 249.94 | 250.54 | 248.20 | 249.71 | 249.71 | -1.16% | 30 |
| Dec 3, 2025 | 253.43 | 255.75 | 251.22 | 252.65 | 252.65 | -0.93% | 227 |
| Dec 2, 2025 | 250.54 | 255.48 | 250.54 | 255.01 | 255.01 | 1.17% | 15 |
| Dec 1, 2025 | 251.53 | 254.01 | 246.96 | 252.06 | 252.06 | -0.10% | 56 |
| Nov 28, 2025 | 251.55 | 255.44 | 250.00 | 252.31 | 252.31 | -0.63% | 104 |