VeriSign, Inc. (LON:0LOZ)
London · Delayed Price · Currency is GBP · Price in USD 262.47
+0.27 (0.10%)
At close: Oct 13, 2025
VeriSign Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 263.71 | 263.71 | 258.51 | 262.47 | 262.47 | 0.10% | 174 |
| Oct 10, 2025 | 265.11 | 265.11 | 260.45 | 262.20 | 262.20 | 0.37% | 105 |
| Oct 9, 2025 | 268.96 | 268.96 | 261.17 | 261.23 | 261.23 | -1.72% | 115 |
| Oct 8, 2025 | 270.50 | 271.26 | 265.65 | 265.81 | 265.81 | -1.76% | 298 |
| Oct 7, 2025 | 270.17 | 272.39 | 268.33 | 270.56 | 270.56 | 0.36% | 135 |
| Oct 6, 2025 | 271.27 | 273.44 | 268.75 | 269.60 | 269.60 | -1.32% | 71 |
| Oct 3, 2025 | 274.04 | 275.42 | 271.87 | 273.20 | 273.20 | -0.93% | 106 |
| Oct 2, 2025 | 272.81 | 276.05 | 272.56 | 275.77 | 275.77 | 0.97% | 1,316 |
| Oct 1, 2025 | 278.43 | 280.33 | 273.12 | 273.12 | 273.12 | -1.66% | 39 |
| Sep 30, 2025 | 283.70 | 285.94 | 273.55 | 277.72 | 277.72 | -3.14% | 181 |
| Sep 29, 2025 | 284.59 | 287.75 | 284.42 | 286.72 | 286.72 | 0.99% | 53 |
| Sep 26, 2025 | 283.61 | 285.12 | 282.66 | 283.91 | 283.91 | 0.32% | 11 |
| Sep 25, 2025 | 282.78 | 286.00 | 282.78 | 283.00 | 283.00 | -0.63% | 54 |
| Sep 24, 2025 | 289.56 | 289.56 | 283.93 | 284.79 | 284.79 | 0.33% | 128 |
| Sep 23, 2025 | 282.31 | 283.84 | 281.50 | 283.84 | 283.84 | 0.25% | 37 |
| Sep 22, 2025 | 280.72 | 283.67 | 280.25 | 283.12 | 283.12 | -0.17% | 2,268 |
| Sep 19, 2025 | 288.93 | 289.00 | 283.59 | 283.59 | 283.59 | -1.70% | 26 |
| Sep 18, 2025 | 285.91 | 288.94 | 285.91 | 288.50 | 288.50 | -0.63% | 153 |
| Sep 17, 2025 | 286.85 | 290.34 | 286.85 | 290.34 | 290.34 | 1.04% | 21 |
| Sep 16, 2025 | 287.88 | 287.95 | 285.91 | 287.34 | 287.34 | - | 43 |
| Sep 15, 2025 | 289.80 | 289.80 | 287.28 | 287.32 | 287.32 | 0.08% | 31 |
| Sep 12, 2025 | 287.86 | 290.00 | 287.00 | 287.08 | 287.08 | -0.10% | 264 |
| Sep 11, 2025 | 283.53 | 287.65 | 283.53 | 287.37 | 287.37 | 1.48% | 39 |
| Sep 10, 2025 | 285.69 | 288.10 | 283.16 | 283.18 | 283.18 | - | 59 |
| Sep 9, 2025 | 282.95 | 283.28 | 279.56 | 283.19 | 283.19 | -0.39% | 28 |
| Sep 8, 2025 | 281.81 | 284.45 | 280.22 | 284.31 | 284.31 | 1.89% | 86 |
| Sep 5, 2025 | 277.86 | 279.62 | 276.93 | 279.03 | 279.03 | 1.27% | 113 |
| Sep 4, 2025 | 273.29 | 275.87 | 271.29 | 275.53 | 275.53 | 1.02% | 334 |
| Sep 3, 2025 | 273.46 | 274.00 | 271.22 | 272.74 | 272.74 | 0.31% | 598 |
| Sep 2, 2025 | 274.00 | 274.51 | 270.46 | 271.90 | 271.90 | -0.16% | 86 |
| Aug 29, 2025 | 272.78 | 272.95 | 271.00 | 272.33 | 272.33 | -0.08% | 29 |
| Aug 28, 2025 | 270.77 | 273.48 | 270.77 | 272.56 | 272.56 | 0.06% | 120 |
| Aug 27, 2025 | 271.50 | 272.81 | 270.00 | 272.40 | 272.40 | 1.47% | 14 |
| 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 |