VeriSign, Inc. (LON:0LOZ)
London · Delayed Price · Currency is GBP · Price in USD 275.39
-1.95 (-0.70%)
Jul 17, 2026, 5:13 PM GMT
LON:0LOZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 275.50 | 280.00 | 267.31 | 276.14 | 276.14 | -0.43% | 31 |
| Jul 16, 2026 | 274.51 | 278.52 | 265.12 | 277.34 | 277.34 | 3.20% | 1,236 |
| Jul 15, 2026 | 260.14 | 278.57 | 260.14 | 268.74 | 268.74 | 0.04% | 52 |
| Jul 14, 2026 | 267.14 | 271.00 | 261.51 | 268.64 | 268.64 | -1.44% | 14 |
| Jul 13, 2026 | 273.70 | 280.00 | 262.69 | 272.56 | 272.56 | 1.47% | 42 |
| Jul 10, 2026 | 271.84 | 278.34 | 267.55 | 268.60 | 268.60 | -0.09% | 254 |
| Jul 9, 2026 | 268.50 | 269.35 | 255.10 | 268.85 | 268.85 | -0.06% | 151 |
| Jul 8, 2026 | 261.49 | 271.81 | 261.49 | 269.02 | 269.02 | 0.93% | 1,717 |
| Jul 7, 2026 | 270.00 | 270.45 | 255.13 | 266.55 | 266.55 | 3.36% | 2,418 |
| Jul 6, 2026 | 263.12 | 264.00 | 252.01 | 257.89 | 257.89 | -0.62% | 155 |
| Jul 2, 2026 | 258.58 | 259.49 | 250.03 | 259.49 | 259.49 | 0.89% | 306 |
| Jul 1, 2026 | 259.04 | 260.00 | 247.00 | 257.19 | 257.19 | 2.06% | 86 |
| Jun 30, 2026 | 253.97 | 259.05 | 248.00 | 252.00 | 252.00 | 0.12% | 3,411 |
| Jun 29, 2026 | 255.62 | 262.84 | 247.20 | 251.69 | 251.69 | -1.17% | 23 |
| Jun 26, 2026 | 249.68 | 257.86 | 248.65 | 254.66 | 254.66 | 0.52% | 227 |
| Jun 25, 2026 | 246.06 | 254.02 | 245.11 | 253.35 | 253.35 | -0.22% | 34 |
| Jun 24, 2026 | 253.93 | 254.04 | 240.12 | 253.90 | 253.90 | 2.42% | 30 |
| Jun 23, 2026 | 252.00 | 254.06 | 240.10 | 247.89 | 247.89 | 0.56% | 53 |
| Jun 22, 2026 | 273.63 | 273.63 | 244.75 | 246.50 | 246.50 | -7.09% | 127 |
| Jun 18, 2026 | 263.20 | 268.93 | 258.88 | 265.32 | 265.32 | -0.20% | 279 |
| Jun 17, 2026 | 275.00 | 275.00 | 265.00 | 265.86 | 265.86 | -3.43% | 120 |
| Jun 16, 2026 | 272.96 | 279.99 | 267.99 | 275.31 | 275.31 | 1.73% | 116 |
| Jun 15, 2026 | 288.09 | 289.11 | 270.47 | 270.62 | 270.62 | -3.55% | 329 |
| Jun 12, 2026 | 273.27 | 283.76 | 273.27 | 280.57 | 280.57 | -1.18% | 46 |
| Jun 11, 2026 | 280.20 | 294.00 | 280.20 | 283.92 | 283.92 | -0.34% | 22 |
| Jun 10, 2026 | 283.90 | 289.00 | 274.62 | 284.88 | 284.88 | 0.60% | 776 |
| Jun 9, 2026 | 283.12 | 290.92 | 280.20 | 283.18 | 283.18 | -2.24% | 20 |
| Jun 8, 2026 | 286.32 | 300.65 | 285.47 | 289.66 | 289.66 | -2.06% | 156 |
| Jun 5, 2026 | 295.47 | 296.04 | 286.00 | 295.74 | 295.74 | 0.32% | 342 |
| Jun 4, 2026 | 299.46 | 304.19 | 288.26 | 294.79 | 294.79 | -1.10% | 186 |
| Jun 3, 2026 | 299.20 | 304.21 | 288.45 | 298.07 | 298.07 | -1.44% | 88 |
| Jun 2, 2026 | 296.59 | 302.50 | 290.00 | 302.44 | 302.44 | 1.55% | 640 |
| Jun 1, 2026 | 280.00 | 297.83 | 280.00 | 297.83 | 297.83 | 4.13% | 2,136 |
| May 29, 2026 | 291.00 | 301.15 | 281.58 | 286.03 | 286.03 | -3.41% | 475 |
| May 28, 2026 | 295.01 | 301.58 | 292.43 | 296.14 | 296.14 | -0.36% | 443 |
| May 27, 2026 | 310.27 | 311.00 | 296.20 | 297.21 | 297.21 | -2.96% | 1,670 |
| May 26, 2026 | 298.80 | 316.99 | 298.80 | 306.29 | 306.29 | -0.94% | 111 |
| May 22, 2026 | 303.00 | 317.78 | 298.50 | 309.20 | 309.20 | 1.05% | 135 |
| May 21, 2026 | 303.01 | 310.00 | 293.78 | 305.99 | 305.99 | 0.67% | 197 |
| May 20, 2026 | 309.02 | 309.02 | 297.12 | 303.94 | 303.94 | -0.13% | 7,173 |
| May 19, 2026 | 310.00 | 310.00 | 302.00 | 304.33 | 304.33 | -0.58% | 237 |
| May 18, 2026 | 297.40 | 307.80 | 295.00 | 306.92 | 306.11 | 3.52% | 814 |
| May 15, 2026 | 290.87 | 300.00 | 290.00 | 296.50 | 295.72 | 0.79% | 132 |
| May 14, 2026 | 290.54 | 299.99 | 290.54 | 294.18 | 293.40 | 0.79% | 83 |
| May 13, 2026 | 276.45 | 294.19 | 276.45 | 291.87 | 291.10 | 2.06% | 267 |
| May 12, 2026 | 278.36 | 295.34 | 274.71 | 285.98 | 285.23 | -0.03% | 162 |
| May 11, 2026 | 278.58 | 290.99 | 277.71 | 286.06 | 285.31 | -0.50% | 771 |
| May 8, 2026 | 278.00 | 290.99 | 269.87 | 287.49 | 286.73 | 3.26% | 121 |
| May 7, 2026 | 275.76 | 280.17 | 267.30 | 278.42 | 277.69 | 0.85% | 2,851 |
| May 6, 2026 | 267.17 | 281.35 | 267.17 | 276.06 | 275.33 | 0.94% | 2,132 |