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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	216.62	217.28	217.28	219	213.34	5,930
February 19, 2026	218.67	216.07	216.07	221.2	214.56	123
February 18, 2026	216.25	218.15	217.34	218.51	215.02	39
February 17, 2026	216	213.5	212.71	222.67	213.5	155
February 13, 2026	215.5	219.56	219.56	219.65	215	2,983
February 12, 2026	215.09	216.66	216.66	216.66	213	20
February 11, 2026	218.1	214.08	214.08	221	213.41	69
February 10, 2026	219.87	217.96	217.96	220.28	217.63	814
February 09, 2026	221.8	220.35	220.35	225	218	229
February 06, 2026	248	218.74	218.74	248	209.96	2,078
February 05, 2026	241.91	247.39	247.39	247.51	241.91	251
February 04, 2026	241.56	245.82	245.82	246.08	241	347
February 03, 2026	249	251.03	244.13	254	241	30
February 02, 2026	240.01	249.64	249.64	249.64	240.01	444
January 30, 2026	245.11	244.16	244.16	245.11	243.95	115
January 29, 2026	252.19	244.64	244.64	252.19	243.79	37
January 28, 2026	248.65	249.72	249.72	251.71	248.65	80
January 27, 2026	249.92	251.84	251.84	251.84	249.47	2,099
January 26, 2026	246.05	251.27	251.27	252.74	246.05	50
January 23, 2026	250.3	250.66	251.72	253.98	249.7	20
January 22, 2026	252.35	251.99	251.99	253.27	251.99	67
January 21, 2026	252.55	252.99	252.99	255.61	252.55	50
January 20, 2026	246.51	246.01	246.01	247.8	243	1,608
January 16, 2026	248.31	247.4	247.4	248.31	246.83	24
January 15, 2026	247.33	249.42	251.53	251.53	245.65	28
January 14, 2026	245.14	247.97	247.87	250.71	243	56
January 13, 2026	248.31	248.84	248.95	250	246.95	39
January 12, 2026	248.6	248.93	248.93	249.43	246.92	702
January 09, 2026	247.29	249.48	249.48	250.04	247.29	146
January 08, 2026	244.28	245.63	245.63	247.12	243.77	208
January 07, 2026	246.57	244.7	244.7	246.57	243.81	2,143
January 06, 2026	240.01	245.46	245.46	245.46	240.01	86
January 05, 2026	240.09	240.57	240.57	240.57	236.97	82
January 02, 2026	240.54	239.57	239.57	243.08	238.5	116
December 31, 2025	244.76	243.72	243.72	245.87	243.63	2
December 30, 2025	245.59	245.21	245.21	245.59	245.17	13
December 29, 2025	245.47	244.16	244.16	245.47	243.92	397
December 24, 2025	245.08	246.76	246.67	246.85	241.42	5
December 23, 2025	244.68	244.68	244.68	244.68	244.68	11
December 22, 2025	245.92	245.92	245.92	245.92	245.92	4
December 19, 2025	245.61	245.47	244.92	246.09	242	643
December 18, 2025	245.22	244.86	244.86	246.37	244.86	35
December 17, 2025	243.56	245.06	245.06	245.06	242.97	9
December 16, 2025	238.75	241.58	241.58	242.41	238.75	73
December 15, 2025	243.42	241.7	241.7	243.42	241.7	1,872
December 12, 2025	244.07	244.13	243.46	245.52	243.12	122
December 11, 2025	245.29	245.79	245.79	245.79	243.39	390
December 10, 2025	243.5	240.78	240.78	243.5	240.78	33
December 09, 2025	250.06	243.96	243.96	250.24	240.94	142
December 08, 2025	248.54	249.57	249.57	250.57	247.06	129
December 05, 2025	249.14	249.51	249.51	250.28	249.14	53
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

VeriSign, Inc. (0LOZ.L) LSE