VeriSign, Inc. (LON:0LOZ)
London · Delayed Price · Currency is GBP · Price in USD 265.28
-2.22 (-0.83%)
At close: Aug 1, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 273.00 | 273.00 | 265.11 | 265.28 | 265.28 | -0.83% | 250 |
| Jul 31, 2025 | 267.44 | 268.90 | 265.24 | 267.50 | 267.50 | 0.20% | 317 |
| Jul 30, 2025 | 278.06 | 281.12 | 266.07 | 266.96 | 266.96 | -2.35% | 706 |
| Jul 29, 2025 | 286.00 | 288.00 | 273.37 | 273.37 | 273.37 | -11.13% | 1,602 |
| Jul 28, 2025 | 305.77 | 310.85 | 304.00 | 307.61 | 307.61 | 0.82% | 379 |
| Jul 25, 2025 | 292.75 | 308.05 | 290.90 | 305.11 | 305.11 | 5.43% | 417 |
| Jul 24, 2025 | 289.34 | 289.41 | 287.14 | 289.41 | 289.41 | 0.23% | 84 |
| Jul 23, 2025 | 287.92 | 288.74 | 283.90 | 288.74 | 288.74 | 1.13% | 6 |
| Jul 22, 2025 | 286.50 | 286.50 | 283.66 | 285.51 | 285.51 | 0.13% | 255 |
| Jul 21, 2025 | 282.03 | 285.15 | 282.03 | 285.15 | 285.15 | 0.70% | 48 |
| Jul 18, 2025 | 280.80 | 283.29 | 280.80 | 283.18 | 283.18 | 0.79% | 130 |
| Jul 17, 2025 | 283.25 | 283.25 | 279.75 | 280.96 | 280.96 | 0.76% | 26 |
| Jul 16, 2025 | 281.52 | 281.52 | 278.83 | 278.83 | 278.83 | -1.17% | 194 |
| Jul 15, 2025 | 282.00 | 282.90 | 281.07 | 282.14 | 282.14 | -0.82% | 12 |
| Jul 14, 2025 | 281.74 | 284.62 | 280.71 | 284.47 | 284.47 | 0.79% | 183 |
| Jul 11, 2025 | 284.22 | 284.89 | 280.73 | 282.23 | 282.23 | -1.01% | 156 |
| Jul 10, 2025 | 288.75 | 289.81 | 285.10 | 285.10 | 285.10 | -1.83% | 29 |
| Jul 9, 2025 | 283.85 | 290.41 | 283.77 | 290.41 | 290.41 | 2.22% | 58 |
| Jul 8, 2025 | 286.38 | 287.01 | 281.45 | 284.12 | 284.12 | -1.33% | 1,063 |
| Jul 7, 2025 | 286.29 | 288.85 | 284.73 | 287.95 | 287.95 | 0.50% | 98 |
| Jul 3, 2025 | 283.79 | 286.50 | 282.06 | 286.50 | 286.50 | 2.20% | 91 |
| Jul 2, 2025 | 289.38 | 289.38 | 277.00 | 280.33 | 280.33 | -2.81% | 984 |
| Jul 1, 2025 | 289.33 | 289.88 | 283.89 | 288.43 | 288.43 | -0.16% | 615 |
| Jun 30, 2025 | 291.00 | 291.00 | 287.53 | 288.88 | 288.88 | 0.57% | 214 |
| Jun 27, 2025 | 284.59 | 288.09 | 281.73 | 287.24 | 287.24 | 1.27% | 561 |
| Jun 26, 2025 | 284.00 | 284.00 | 280.60 | 283.64 | 283.64 | 0.42% | 60 |
| Jun 25, 2025 | 282.58 | 285.09 | 282.03 | 282.44 | 282.44 | -0.32% | 395 |
| Jun 24, 2025 | 284.10 | 285.00 | 281.41 | 283.36 | 283.36 | 0.24% | 155 |
| Jun 23, 2025 | 280.36 | 283.74 | 279.27 | 282.68 | 282.68 | 0.40% | 90 |
| Jun 20, 2025 | 280.75 | 282.24 | 279.21 | 281.56 | 281.56 | - | 342 |
| Jun 18, 2025 | 284.73 | 285.00 | 279.90 | 281.56 | 281.56 | -1.17% | 116 |
| Jun 17, 2025 | 281.00 | 285.15 | 280.00 | 284.90 | 284.90 | 1.75% | 55 |
| Jun 16, 2025 | 280.11 | 282.16 | 280.00 | 280.00 | 280.00 | -0.31% | 269 |
| Jun 13, 2025 | 280.83 | 281.95 | 278.90 | 280.87 | 280.87 | -0.19% | 70 |
| Jun 12, 2025 | 280.40 | 281.70 | 278.77 | 281.39 | 281.39 | 0.69% | 290 |
| Jun 11, 2025 | 277.36 | 280.59 | 277.36 | 279.47 | 279.47 | 1.26% | 115 |
| Jun 10, 2025 | 280.27 | 281.34 | 274.98 | 275.98 | 275.98 | -2.18% | 241 |
| Jun 9, 2025 | 283.50 | 285.88 | 278.29 | 282.13 | 282.13 | -0.46% | 709 |
| Jun 6, 2025 | 278.81 | 283.47 | 277.90 | 283.44 | 283.44 | 1.72% | 271 |
| Jun 5, 2025 | 275.46 | 278.65 | 273.71 | 278.65 | 278.65 | 1.37% | 291 |
| Jun 4, 2025 | 275.06 | 276.44 | 274.25 | 274.89 | 274.89 | -0.09% | 55 |
| Jun 3, 2025 | 276.16 | 276.20 | 270.08 | 275.14 | 275.14 | 0.31% | 1,011 |
| Jun 2, 2025 | 271.04 | 274.28 | 270.00 | 274.28 | 274.28 | 1.65% | 385 |
| May 30, 2025 | 269.52 | 270.16 | 268.16 | 269.83 | 269.83 | 1.33% | 223 |
| May 29, 2025 | 270.01 | 270.01 | 265.93 | 266.30 | 266.30 | -0.98% | 112 |
| May 28, 2025 | 268.49 | 272.00 | 268.49 | 268.93 | 268.93 | 1.17% | 252 |
| May 27, 2025 | 282.98 | 282.98 | 265.81 | 265.81 | 265.81 | -5.52% | 1,641 |
| May 23, 2025 | 283.50 | 283.50 | 278.96 | 281.34 | 281.34 | -0.17% | 102 |
| May 22, 2025 | 280.93 | 282.00 | 279.90 | 281.83 | 281.83 | 0.28% | 234 |
| May 21, 2025 | 279.42 | 281.66 | 279.42 | 281.04 | 281.04 | 0.68% | 104 |