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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	284.25	284.15	284.15	288.1	283.16	59
September 09, 2025	282.95	280	280	282.95	280	28
September 08, 2025	281.81	283.28	283.04	284.45	280.22	65
September 05, 2025	276.93	279.03	279.03	279.62	276.93	113
September 04, 2025	274.05	275.53	275.53	275.67	271.29	330
September 03, 2025	273.46	271.3	272.03	274	271.22	527
September 02, 2025	270.46	273.22	273.22	273.88	270.46	86
August 29, 2025	272.78	271.72	271.72	272.95	271	13
August 28, 2025	270.77	273.13	273.13	273.48	270.77	120
August 27, 2025	271.5	270.77	270.77	272.81	270	14
August 26, 2025	267.9	268.45	268.45	269.37	266.09	62
August 22, 2025	272.31	271.47	269.14	273.5	268.99	204
August 21, 2025	270.89	271.36	271.36	273.05	269.06	35
August 20, 2025	267.97	271.04	271.04	271.51	267.3	183
August 19, 2025	266.88	268.75	268.75	269.12	266.83	12
August 18, 2025	269.69	267.85	267.85	271	267.12	403
August 15, 2025	266.85	269.81	269.81	270.06	265.01	141
August 14, 2025	265.22	265.53	265.53	267.5	264.5	151
August 13, 2025	263.02	264.49	264.49	267.56	261.5	142
August 12, 2025	264.5	266.08	266.08	267.37	263.93	18
August 11, 2025	271.3	271.3	271.3	274	270.85	210
August 08, 2025	274.3	271.3	271.3	275.18	271.07	22
August 07, 2025	275	274.76	274.76	275.02	271	291
August 06, 2025	268.09	271.87	271.87	273.15	265.75	111
August 05, 2025	271	268.21	268.21	271	265.1	166
August 04, 2025	268	263.92	263.92	268.1	262.57	570
August 01, 2025	273	266.23	266.23	273	265.11	250
July 31, 2025	267.44	265.83	265.83	268.9	265.24	458
July 30, 2025	278.06	268.23	268.23	281.12	267.86	706
July 29, 2025	286	276.4	276.4	288	276.4	1,752
July 28, 2025	305.77	309.88	309.88	310.85	304	379
July 25, 2025	292.75	305.11	305.11	308.05	290.9	417
July 24, 2025	289.34	287.38	287.38	289.41	287.14	84
July 23, 2025	287.92	288.16	288.16	288.74	283.9	6
July 22, 2025	286.5	285.5	285.5	286.5	283.66	255
July 21, 2025	282.03	284	284	284.81	282.03	48
July 18, 2025	280.8	282.1	282.1	283.18	280.8	130
July 17, 2025	283.25	281.23	281.23	283.25	279.75	26
July 16, 2025	281.52	278.83	278.83	281.52	278.83	194
July 15, 2025	282	282.58	282.58	282.9	281.07	12
July 14, 2025	281.74	283.06	283.06	284.47	280.71	183
July 11, 2025	284.22	281.77	281.23	284.89	280.73	142
July 10, 2025	288.75	286.5	286.5	289.81	285.1	29
July 09, 2025	283.85	289.72	289.72	289.72	283.77	106
July 08, 2025	286.38	283.59	283.59	287.01	282.43	1,063
July 07, 2025	286.29	287.83	287.83	288.84	284.73	98
July 03, 2025	283.79	284.62	284.62	286.5	282.06	91
July 02, 2025	289.38	285	285	289.38	277	984

VeriSign, Inc. (0LOZ.L) LSE