VeriSign, Inc. - 0LOZ.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	250.23	249.71	249.71	250.34	249.71	30
December 03, 2025	253.43	252.7	252.7	255.75	251.22	225
December 02, 2025	250.54	255.01	255.01	255.48	250.54	62
December 01, 2025	251.53	252.05	252.05	254.01	246.96	56
November 28, 2025	251.55	252.31	252.31	255.44	250	104
November 26, 2025	255.68	254.73	254.73	255.68	254.09	274
November 25, 2025	250.92	255.22	255.22	255.22	250.61	1,245
November 24, 2025	251.05	250.54	250.54	253	249.86	1,355
November 21, 2025	248.11	253.32	253.32	254.1	246.69	244
November 20, 2025	245.93	248.08	248.08	249.69	245.87	236
November 19, 2025	249.03	244.66	244.66	249.03	244.44	21
November 18, 2025	249.4	249.96	249.96	250.78	248.99	131
November 17, 2025	253.06	250.21	250.21	255.01	250.21	118
November 14, 2025	250.39	253.11	253.11	253.92	248.72	27
November 13, 2025	250.49	252.62	252.62	254.79	250.49	84
November 12, 2025	247.04	251.83	251.83	252.41	247.04	227
November 11, 2025	240.29	248.68	248.68	249.92	240.28	335
November 10, 2025	242.44	245.35	245.35	246.77	241.03	76
November 07, 2025	242	242.12	242.05	242.52	239.11	19
November 06, 2025	237.97	241.02	241.02	243	237.72	97
November 05, 2025	240.2	242.99	242.99	243.11	239.82	313
November 04, 2025	244.56	238.91	238.91	244.66	238.18	7,925
November 03, 2025	241.5	236.23	236.23	241.5	236.23	6,080
October 31, 2025	235.87	237.35	237.35	238.37	235.87	149
October 30, 2025	233.02	237.27	237.27	239.54	233.02	117
October 29, 2025	240.02	232.89	232.89	240.02	232.7	189
October 28, 2025	245.32	242.44	242.44	247.1	242.36	477
October 27, 2025	234.32	247.24	247.24	250.62	234.32	671
October 24, 2025	248.49	234.32	234.32	255.75	225.46	3,425
October 23, 2025	253.84	252.53	252.53	253.86	247	115
October 22, 2025	266.15	262.22	262.22	268.26	262.22	39
October 21, 2025	266.64	267.97	267.97	269.31	264.12	49
October 20, 2025	265.03	267.35	267.35	267.35	265.03	42
October 17, 2025	262.43	261.04	260.77	262.43	260.29	80
October 16, 2025	261.53	261.72	261.72	265.07	261.53	24
October 15, 2025	265.01	263.72	263.72	266.75	263.72	18
October 14, 2025	264	264.01	264.01	267.12	262	229
October 13, 2025	259.01	262.73	262.73	262.73	258.94	174
October 10, 2025	262.78	262.2	262.2	262.78	260.45	105
October 09, 2025	266.79	261.23	261.23	268.5	261.17	115
October 08, 2025	270.5	266.88	266.88	271.26	266.52	298
October 07, 2025	270.17	271.63	271.63	272.12	268.33	135
October 06, 2025	269.02	269.4	269.4	273.44	268.75	71
October 03, 2025	274.04	273.76	271.87	275.42	271.87	72
October 02, 2025	272.81	275.55	275.55	276.05	272.81	1,316
October 01, 2025	278.43	277.86	277.86	278.43	273.12	39
September 30, 2025	283.7	277.72	277.77	285.94	273.55	122
September 29, 2025	285.56	286.71	286.71	287.75	285.38	53
September 26, 2025	285.39	283.9	283.9	285.39	282.66	45
September 25, 2025	282.78	285.15	285.15	285.43	282.78	89
September 24, 2025	288.36	285.68	285.68	288.36	283.93	128
September 23, 2025	282.31	282.13	282.13	283	281.58	37
September 22, 2025	280.72	283.12	283.12	283.12	280.52	2,268
September 19, 2025	288.93	283.59	283.59	289	283.59	21,996
September 18, 2025	285.91	288.5	288.5	288.94	285.91	153
September 17, 2025	286.85	290.34	290.34	290.34	286.85	21
September 16, 2025	287.88	287.34	287.34	287.95	285.91	43
September 15, 2025	289.8	287.32	287.32	289.8	287.28	175
September 12, 2025	287.86	287.08	287.08	290	287	264
September 11, 2025	283.53	287.37	287.37	287.65	283.53	39

VeriSign, Inc. (0LOZ.L) LSE