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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 01, 2025	289.33	283.89	283.89	289.88	283.89	615
June 30, 2025	291	288.71	288.71	291	287.53	214
June 27, 2025	284.59	287.47	287.47	288.09	281.73	676
June 26, 2025	284	283.16	283.16	284	280.6	60
June 25, 2025	282.58	283.54	283.54	285.09	282.03	395
June 24, 2025	284.1	282.94	282.94	285	281.41	155
June 23, 2025	280.36	281.66	281.66	283.74	279.27	90
June 20, 2025	280.75	281.57	281.57	282.24	279.21	342
June 18, 2025	284.73	279.9	279.9	285	279.9	116
June 17, 2025	281	284.9	284.9	285.15	280	55
June 16, 2025	280.11	282.16	282.16	282.16	280	269
June 13, 2025	280.83	280.91	280.91	281.95	278.9	70
June 12, 2025	280.4	281.29	281.29	281.7	278.77	290
June 11, 2025	277.36	279.12	279.12	280.59	277.36	115
June 10, 2025	280.27	275.98	275.98	281.34	274.98	241
June 09, 2025	283.5	279.08	279.08	285.88	279	709
June 06, 2025	278.81	283.47	283.47	283.47	277.9	271
June 05, 2025	275.46	277.45	277.45	277.65	273.71	291
June 04, 2025	275.06	275.23	275.23	276.44	274.25	55
June 03, 2025	276.16	273.23	273.23	276.2	270.08	1,011
June 02, 2025	271.04	274.28	274.28	274.28	270	385
May 30, 2025	269.52	270.08	270.08	270.08	268.16	223
May 29, 2025	270.01	266.25	266.25	270.01	265.93	99
May 28, 2025	268.49	268.93	268.93	272	268.49	252
May 27, 2025	282.98	267.12	267.12	282.98	267.12	1,641
May 23, 2025	283.5	281.43	281.43	283.5	278.96	42
May 22, 2025	280.93	281.99	281.99	282	279.9	365

VeriSign, Inc. (0LOZ.L) LSE