TipRanks
Go Ultimate55% OFF

Verisign (0LOZ) Historical Prices

GB:0LOZ historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026300.64313.51300.00307.39307.39+0.72%1800.26
Oct 29, 2026313.41313.41300.00305.19305.19-0.61%6300.92
Oct 28, 2026304.92307.07299.17307.07307.07+0.75%4810.71
Oct 27, 2026315.00315.00299.60304.78304.78-0.67%1280.19
Oct 26, 2026295.44308.41294.90306.83306.83+0.74%840.12
Oct 23, 2026299.99305.80285.00304.59304.59+0.21%1,4742.24
Oct 22, 2026312.05312.05299.03303.96303.96-1.15%1120.17
Oct 21, 2026308.39308.60300.00307.51307.51+0.03%680.10
Oct 20, 2026309.67315.27304.00307.41307.41-0.02%370.05
Oct 19, 2026302.64309.83296.83307.46307.46+2.54%930.13
Oct 16, 2026299.16312.10297.13299.84299.84-0.48%1650.24
Oct 15, 2026298.77308.88297.26301.30301.30+0.12%1640.23
Oct 14, 2026303.54307.14292.09300.93300.93+0.50%5090.73
Oct 13, 2026295.60313.51295.60299.44299.44-1.86%6610.94
Oct 12, 2026303.74308.99297.98305.12305.12-0.03%9281.35
Oct 09, 2026300.14306.78296.34305.22305.22+2.79%550.08
Oct 08, 2026289.98300.07288.22296.93296.93-0.41%5470.80
Oct 07, 2026298.38298.98290.79298.14298.14+2.14%4040.60
Oct 06, 2026290.86302.00286.58291.89291.89-0.34%1690.25
Oct 05, 2026292.06293.16284.18292.90292.90+2.28%1290.18
Oct 02, 2026295.00295.00281.10286.38286.38-0.67%1360.18
Oct 01, 2026283.00288.31280.00288.31288.31+0.81%6610.90
Sep 30, 2026284.28286.72275.00286.00286.00+2.88%1940.27
Sep 29, 2026286.02288.26275.34277.99277.99-1.51%840.11
Sep 28, 2026289.04289.04281.40282.26282.26-2.39%1440.20
Sep 25, 2026290.00300.00287.67289.17289.17-1.62%2110.27
Sep 24, 2026291.59301.15291.56293.94293.94+0.21%1880.24
Sep 23, 2026299.42303.07292.13293.32293.32-3.16%3350.43
Sep 22, 2026317.00318.00302.55302.89302.89-1.19%2320.30
Sep 21, 2026305.21308.53300.50306.55306.55+0.80%790.10
Sep 18, 2026306.99306.99295.01304.12304.12+0.62%1830.24
Sep 17, 2026295.00303.49293.83302.26302.26+0.13%850.11
Sep 16, 2026302.23305.13293.39301.87301.87+1.24%660.09
Sep 15, 2026295.56304.00293.43298.16298.16-0.20%6280.82
Sep 14, 2026292.53305.99288.92298.75298.75+2.25%660.09
Sep 11, 2026288.00296.66288.00292.18292.18+1.58%4550.60
Sep 10, 2026290.00292.00284.20287.63287.63+0.50%110.01
Sep 09, 2026286.57289.90278.00286.21286.21+1.64%350.05
Sep 08, 2026285.00293.64279.49281.58281.58-3.31%1000.13
Sep 07, 2026291.21297.55287.52291.21291.21+0.00%00.00
Sep 04, 2026292.28297.55287.52291.21291.21+0.07%250.03
Sep 03, 2026303.83303.83285.00291.01291.01+0.74%100.01
Sep 02, 2026290.50293.26278.09288.86288.86-0.95%150.02
Sep 01, 2026292.32297.78282.74291.63291.63+0.69%2,1152.81
Aug 31, 2026291.93301.39283.74289.62289.62-2.00%490.07
Aug 28, 2026298.45306.66291.41295.52295.52-0.36%9321.24
Aug 27, 2026301.52301.52285.68296.58296.58+0.70%230.03
Aug 26, 2026295.41296.46284.31294.52294.52+0.75%660.08
Aug 25, 2026288.78293.59280.82292.32292.32+0.51%270.03
Aug 24, 2026280.00292.62276.85290.84290.84+4.33%4940.61