VeriSign, Inc. (LON:0LOZ)
London · Delayed Price · Currency is GBP · Price in USD 269.14
-2.58 (-0.95%)
At close: Aug 22, 2025
VeriSign Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 271.50 | 272.81 | 270.00 | 271.04 | 271.04 | 0.96% | 13 |
| Aug 26, 2025 | 267.90 | 269.37 | 266.09 | 268.45 | 268.45 | 0.44% | 62 |
| Aug 25, 2025 | 267.64 | 271.47 | 267.04 | 267.28 | 267.28 | -0.69% | 424 |
| Aug 22, 2025 | 272.31 | 273.50 | 268.99 | 269.14 | 269.14 | -0.95% | 259 |
| Aug 21, 2025 | 270.89 | 273.05 | 269.06 | 271.72 | 271.72 | 0.47% | 35 |
| Aug 20, 2025 | 267.97 | 271.51 | 267.30 | 270.46 | 270.46 | 0.64% | 183 |
| Aug 19, 2025 | 266.88 | 269.12 | 266.83 | 268.75 | 268.75 | 0.37% | 12 |
| Aug 18, 2025 | 269.69 | 271.00 | 267.12 | 267.76 | 266.99 | -0.84% | 421 |
| Aug 15, 2025 | 266.85 | 270.06 | 265.01 | 270.04 | 269.26 | 1.29% | 48 |
| Aug 14, 2025 | 265.22 | 267.50 | 264.50 | 266.60 | 265.83 | -0.36% | 151 |
| Aug 13, 2025 | 263.02 | 267.56 | 261.50 | 267.56 | 266.79 | 1.96% | 142 |
| Aug 12, 2025 | 264.50 | 267.37 | 262.34 | 262.43 | 261.67 | -3.46% | 105 |
| Aug 11, 2025 | 271.30 | 274.00 | 270.85 | 271.82 | 271.04 | 0.27% | 197 |
| Aug 8, 2025 | 274.30 | 275.18 | 270.94 | 271.10 | 270.32 | -0.25% | 22 |
| Aug 7, 2025 | 275.00 | 275.02 | 271.00 | 271.79 | 271.00 | -0.24% | 320 |
| Aug 6, 2025 | 268.09 | 273.15 | 265.75 | 272.43 | 271.65 | 1.71% | 98 |
| Aug 5, 2025 | 271.00 | 271.00 | 265.10 | 267.85 | 267.08 | -0.01% | 166 |
| Aug 4, 2025 | 268.00 | 268.10 | 262.57 | 267.88 | 267.11 | 0.98% | 570 |
| Aug 1, 2025 | 273.00 | 273.00 | 265.11 | 265.28 | 264.51 | -0.83% | 250 |
| Jul 31, 2025 | 267.44 | 268.90 | 265.24 | 267.50 | 266.73 | 0.20% | 317 |
| Jul 30, 2025 | 278.06 | 281.12 | 266.07 | 266.96 | 266.19 | -2.35% | 706 |
| Jul 29, 2025 | 286.00 | 288.00 | 273.37 | 273.37 | 272.58 | -11.13% | 1,602 |
| Jul 28, 2025 | 305.77 | 310.85 | 304.00 | 307.61 | 306.72 | 0.82% | 379 |
| Jul 25, 2025 | 292.75 | 308.05 | 290.90 | 305.11 | 304.23 | 5.43% | 417 |
| Jul 24, 2025 | 289.34 | 289.41 | 287.14 | 289.41 | 288.57 | 0.23% | 84 |
| Jul 23, 2025 | 287.92 | 288.74 | 283.90 | 288.74 | 287.91 | 1.13% | 6 |
| Jul 22, 2025 | 286.50 | 286.50 | 283.66 | 285.51 | 284.69 | 0.13% | 255 |
| Jul 21, 2025 | 282.03 | 285.15 | 282.03 | 285.15 | 284.33 | 0.70% | 48 |
| Jul 18, 2025 | 280.80 | 283.29 | 280.80 | 283.18 | 282.37 | 0.79% | 130 |
| Jul 17, 2025 | 283.25 | 283.25 | 279.75 | 280.96 | 280.15 | 0.76% | 26 |
| Jul 16, 2025 | 281.52 | 281.52 | 278.83 | 278.83 | 278.03 | -1.17% | 194 |
| Jul 15, 2025 | 282.00 | 282.90 | 281.07 | 282.14 | 281.32 | -0.82% | 12 |
| Jul 14, 2025 | 281.74 | 284.62 | 280.71 | 284.47 | 283.65 | 0.79% | 183 |
| Jul 11, 2025 | 284.22 | 284.89 | 280.73 | 282.23 | 281.42 | -1.01% | 156 |
| Jul 10, 2025 | 288.75 | 289.81 | 285.10 | 285.10 | 284.28 | -1.83% | 29 |
| Jul 9, 2025 | 283.85 | 290.41 | 283.77 | 290.41 | 289.58 | 2.22% | 58 |
| Jul 8, 2025 | 286.38 | 287.01 | 281.45 | 284.12 | 283.30 | -1.33% | 1,063 |
| Jul 7, 2025 | 286.29 | 288.85 | 284.73 | 287.95 | 287.12 | 0.50% | 98 |
| Jul 3, 2025 | 283.79 | 286.50 | 282.06 | 286.50 | 285.68 | 2.20% | 91 |
| Jul 2, 2025 | 289.38 | 289.38 | 277.00 | 280.33 | 279.53 | -2.81% | 984 |
| Jul 1, 2025 | 289.33 | 289.88 | 283.89 | 288.43 | 287.60 | -0.16% | 615 |
| Jun 30, 2025 | 291.00 | 291.00 | 287.53 | 288.88 | 288.05 | 0.57% | 214 |
| Jun 27, 2025 | 284.59 | 288.09 | 281.73 | 287.24 | 286.41 | 1.27% | 561 |
| Jun 26, 2025 | 284.00 | 284.00 | 280.60 | 283.64 | 282.82 | 0.42% | 60 |
| Jun 25, 2025 | 282.58 | 285.09 | 282.03 | 282.44 | 281.63 | -0.32% | 395 |
| Jun 24, 2025 | 284.10 | 285.00 | 281.41 | 283.36 | 282.54 | 0.24% | 155 |
| Jun 23, 2025 | 280.36 | 283.74 | 279.27 | 282.68 | 281.86 | 0.40% | 90 |
| Jun 20, 2025 | 280.75 | 282.24 | 279.21 | 281.56 | 280.75 | - | 342 |
| Jun 18, 2025 | 284.73 | 285.00 | 279.90 | 281.56 | 280.75 | -1.17% | 116 |
| Jun 17, 2025 | 281.00 | 285.15 | 280.00 | 284.90 | 284.08 | 1.75% | 55 |