VeriSign, Inc. (BCBA:VRSN)
Argentina
· Delayed Price · Currency is ARS 63,300
-1,375 (-2.13%)
At close: Dec 3, 2025
VeriSign Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 62,900.00 | 62,900.00 | 62,550.00 | 62,900.00 | 62,900.00 | 0.28% | 49 |
| Dec 4, 2025 | 62,450.00 | 62,725.00 | 62,450.00 | 62,725.00 | 62,725.00 | -0.91% | 31 |
| Dec 3, 2025 | 63,600.00 | 63,600.00 | 63,300.00 | 63,300.00 | 63,300.00 | -2.13% | 38 |
| Dec 2, 2025 | 64,450.00 | 64,750.00 | 63,825.00 | 64,675.00 | 64,675.00 | 1.65% | 55 |
| Dec 1, 2025 | 64,100.00 | 64,100.00 | 63,350.00 | 63,625.00 | 63,625.00 | -0.70% | 27 |
| Nov 28, 2025 | 63,925.00 | 64,250.00 | 63,725.00 | 64,075.00 | 64,075.00 | 1.79% | 164 |
| Nov 27, 2025 | 61,800.00 | 62,950.00 | 61,800.00 | 62,950.00 | 62,950.00 | -2.70% | 44 |
| Nov 26, 2025 | 65,000.00 | 65,000.00 | 64,700.00 | 64,700.00 | 64,700.00 | -0.46% | 28 |
| Nov 25, 2025 | 62,900.00 | 65,000.00 | 62,825.00 | 65,000.00 | 65,000.00 | 2.32% | 145 |
| Nov 21, 2025 | 63,600.00 | 63,900.00 | 63,425.00 | 63,525.00 | 63,525.00 | 3.46% | 93 |
| Nov 20, 2025 | 61,400.00 | 61,400.00 | 61,400.00 | 61,400.00 | 61,400.00 | 1.28% | 6 |
| Nov 19, 2025 | 59,850.00 | 60,850.00 | 59,850.00 | 60,625.00 | 60,625.00 | -0.90% | 45 |
| Nov 18, 2025 | 62,000.00 | 62,000.00 | 61,075.00 | 61,175.00 | 61,175.00 | -0.20% | 181 |
| Nov 17, 2025 | 62,900.00 | 62,900.00 | 61,300.00 | 61,300.00 | 61,119.91 | -2.58% | 106 |
| Nov 14, 2025 | 62,850.00 | 63,125.00 | 62,775.00 | 62,925.00 | 62,740.14 | 0.64% | 78 |
| Nov 13, 2025 | 62,400.00 | 62,525.00 | 62,250.00 | 62,525.00 | 62,341.31 | 0.68% | 48 |
| Nov 12, 2025 | 61,025.00 | 62,175.00 | 60,925.00 | 62,100.00 | 61,917.56 | 1.72% | 279 |
| Nov 11, 2025 | 58,775.00 | 61,400.00 | 58,775.00 | 61,050.00 | 60,870.64 | -0.04% | 194 |
| Nov 10, 2025 | 59,800.00 | 61,075.00 | 59,600.00 | 61,075.00 | 60,895.57 | 3.21% | 58 |
| Nov 7, 2025 | 59,325.00 | 60,300.00 | 59,100.00 | 59,175.00 | 59,001.15 | -1.54% | 59 |
| Nov 6, 2025 | 60,200.00 | 60,300.00 | 60,100.00 | 60,100.00 | 59,923.44 | -0.29% | 73 |
| Nov 5, 2025 | 60,150.00 | 60,750.00 | 60,150.00 | 60,275.00 | 60,097.92 | 0.08% | 70 |
| Nov 4, 2025 | 62,000.00 | 62,000.00 | 60,050.00 | 60,225.00 | 60,048.07 | -2.07% | 102 |
| Nov 3, 2025 | 59,375.00 | 61,550.00 | 59,250.00 | 61,500.00 | 61,319.32 | 2.07% | 96 |
| Oct 31, 2025 | 59,000.00 | 60,350.00 | 58,900.00 | 60,250.00 | 60,073.00 | 2.82% | 350 |
| Oct 30, 2025 | 58,800.00 | 59,525.00 | 58,500.00 | 58,600.00 | 58,427.84 | 1.87% | 1,538 |
| Oct 29, 2025 | 59,150.00 | 59,150.00 | 57,450.00 | 57,525.00 | 57,356.00 | -3.80% | 317 |
| Oct 28, 2025 | 61,225.00 | 61,225.00 | 59,550.00 | 59,800.00 | 59,624.32 | -6.27% | 189 |
| Oct 27, 2025 | 58,775.00 | 64,500.00 | 56,675.00 | 63,800.00 | 63,612.57 | -0.39% | 63 |
| Oct 24, 2025 | 61,350.00 | 64,575.00 | 58,500.00 | 64,050.00 | 63,861.83 | -0.97% | 3,489 |
| Oct 23, 2025 | 65,900.00 | 66,250.00 | 64,675.00 | 64,675.00 | 64,485.00 | -4.54% | 486 |
| Oct 22, 2025 | 72,175.00 | 72,175.00 | 67,750.00 | 67,750.00 | 67,550.96 | -5.05% | 124 |
| Oct 21, 2025 | 69,000.00 | 71,750.00 | 69,000.00 | 71,350.00 | 71,140.38 | 2.66% | 28 |
| Oct 20, 2025 | 68,100.00 | 69,500.00 | 68,025.00 | 69,500.00 | 69,295.82 | 2.02% | 74 |
| Oct 17, 2025 | 66,200.00 | 68,125.00 | 66,200.00 | 68,125.00 | 67,924.86 | 5.66% | 41 |
| Oct 16, 2025 | 64,225.00 | 64,800.00 | 64,225.00 | 64,475.00 | 64,285.58 | - | 114 |
| Oct 15, 2025 | 64,900.00 | 65,100.00 | 63,575.00 | 64,475.00 | 64,285.58 | -0.65% | 16 |
| Oct 14, 2025 | 64,250.00 | 65,375.00 | 64,250.00 | 64,900.00 | 64,709.33 | 2.73% | 125 |
| Oct 13, 2025 | 62,000.00 | 63,475.00 | 62,000.00 | 63,175.00 | 62,989.40 | -0.82% | 171 |
| Oct 9, 2025 | 67,550.00 | 67,750.00 | 63,625.00 | 63,700.00 | 63,512.86 | -7.55% | 1,585 |
| Oct 8, 2025 | 69,425.00 | 69,425.00 | 68,800.00 | 68,900.00 | 68,697.58 | -1.54% | 20 |
| Oct 7, 2025 | 68,200.00 | 70,000.00 | 68,200.00 | 69,975.00 | 69,769.42 | 2.41% | 24 |
| Oct 6, 2025 | 68,750.00 | 69,100.00 | 68,275.00 | 68,325.00 | 68,124.27 | -1.12% | 152 |
| Oct 3, 2025 | 70,475.00 | 70,475.00 | 69,100.00 | 69,100.00 | 68,897.00 | -3.73% | 1,238 |
| Oct 2, 2025 | 71,700.00 | 72,100.00 | 71,700.00 | 71,775.00 | 71,564.14 | -0.38% | 36 |
| Oct 1, 2025 | 72,400.00 | 72,625.00 | 71,325.00 | 72,050.00 | 71,838.33 | 0.80% | 98 |
| Sep 30, 2025 | 70,250.00 | 71,475.00 | 69,450.00 | 71,475.00 | 71,265.02 | 1.17% | 19 |
| Sep 29, 2025 | 70,225.00 | 71,225.00 | 70,225.00 | 70,650.00 | 70,442.44 | 3.21% | 125 |
| Sep 26, 2025 | 66,450.00 | 68,450.00 | 66,450.00 | 68,450.00 | 68,248.90 | 4.27% | 19 |
| Sep 25, 2025 | 65,350.00 | 65,650.00 | 65,350.00 | 65,650.00 | 65,457.13 | -0.91% | 2 |
| Sep 24, 2025 | 66,550.00 | 66,725.00 | 66,075.00 | 66,250.00 | 66,055.37 | -1.82% | 17 |
| Sep 23, 2025 | 64,200.00 | 67,475.00 | 64,200.00 | 67,475.00 | 67,276.77 | -0.63% | 33 |
| Sep 22, 2025 | 70,000.00 | 70,000.00 | 67,900.00 | 67,900.00 | 67,700.52 | -7.46% | 42 |
| Sep 19, 2025 | 74,950.00 | 74,950.00 | 73,275.00 | 73,375.00 | 73,159.44 | -1.84% | 959 |
| Sep 18, 2025 | 72,100.00 | 74,775.00 | 72,100.00 | 74,750.00 | 74,530.40 | 3.89% | 237 |
| Sep 17, 2025 | 71,875.00 | 72,200.00 | 71,750.00 | 71,950.00 | 71,738.62 | 1.70% | 36 |
| Sep 16, 2025 | 70,500.00 | 70,850.00 | 70,500.00 | 70,750.00 | 70,542.15 | -0.88% | 5 |
| Sep 15, 2025 | 71,225.00 | 71,400.00 | 70,525.00 | 71,375.00 | 71,165.31 | 1.82% | 54 |
| Sep 12, 2025 | 69,925.00 | 70,250.00 | 69,925.00 | 70,100.00 | 69,894.06 | 0.25% | 5 |
| Sep 11, 2025 | 68,225.00 | 69,925.00 | 67,800.00 | 69,925.00 | 69,719.57 | 3.17% | 874 |
| Sep 10, 2025 | 67,525.00 | 67,875.00 | 67,250.00 | 67,775.00 | 67,575.89 | -0.77% | 171 |
| Sep 9, 2025 | 67,525.00 | 68,325.00 | 67,125.00 | 68,300.00 | 68,099.35 | 0.92% | 46 |
| Sep 8, 2025 | 68,375.00 | 69,125.00 | 67,275.00 | 67,675.00 | 67,476.18 | 4.84% | 892 |
| Sep 5, 2025 | 64,500.00 | 64,750.00 | 64,050.00 | 64,550.00 | 64,360.36 | 1.57% | 661 |
| Sep 4, 2025 | 62,700.00 | 63,800.00 | 62,700.00 | 63,550.00 | 63,363.30 | 1.68% | 243 |
| Sep 3, 2025 | 62,550.00 | 62,650.00 | 61,550.00 | 62,500.00 | 62,316.38 | 0.08% | 274 |
| Sep 2, 2025 | 62,500.00 | 62,500.00 | 62,000.00 | 62,450.00 | 62,266.53 | -1.81% | 204 |
| Sep 1, 2025 | 61,600.00 | 63,600.00 | 61,600.00 | 63,600.00 | 63,413.15 | 3.25% | 16 |
| Aug 29, 2025 | 60,550.00 | 61,750.00 | 60,350.00 | 61,600.00 | 61,419.03 | 0.82% | 192 |
| Aug 28, 2025 | 61,800.00 | 61,800.00 | 61,050.00 | 61,100.00 | 60,920.50 | -0.73% | 30 |
| Aug 27, 2025 | 62,000.00 | 62,000.00 | 61,500.00 | 61,550.00 | 61,369.18 | 1.23% | 29 |
| Aug 26, 2025 | 60,600.00 | 60,800.00 | 60,300.00 | 60,800.00 | 60,621.38 | 0.25% | 77 |
| Aug 25, 2025 | 55,750.00 | 61,050.00 | 55,750.00 | 60,650.00 | 60,471.82 | 1.59% | 79 |
| Aug 22, 2025 | 60,300.00 | 60,350.00 | 59,600.00 | 59,700.00 | 59,524.61 | -0.67% | 45 |
| Aug 21, 2025 | 59,600.00 | 60,100.00 | 59,600.00 | 60,100.00 | 59,923.44 | 1.35% | 52 |
| Aug 20, 2025 | 58,550.00 | 59,300.00 | 58,550.00 | 59,300.00 | 59,125.79 | 1.63% | 116 |
| Aug 19, 2025 | 58,150.00 | 58,500.00 | 58,150.00 | 58,350.00 | 58,178.58 | 0.17% | 6 |
| Aug 18, 2025 | 58,500.00 | 58,500.00 | 57,900.00 | 58,250.00 | 57,973.91 | - | 55 |
| Aug 14, 2025 | 58,400.00 | 58,400.00 | 58,200.00 | 58,250.00 | 57,973.91 | -1.44% | 13 |
| Aug 13, 2025 | 59,000.00 | 59,200.00 | 58,750.00 | 59,100.00 | 58,819.88 | 1.90% | 53 |
| Aug 12, 2025 | 58,750.00 | 58,750.00 | 57,850.00 | 58,000.00 | 57,725.10 | -1.69% | 1,019 |
| Aug 11, 2025 | 60,500.00 | 60,750.00 | 59,000.00 | 59,000.00 | 58,720.36 | -2.56% | 7 |
| Aug 8, 2025 | 60,950.00 | 60,950.00 | 60,050.00 | 60,550.00 | 60,263.01 | -0.57% | 106 |
| Aug 7, 2025 | 60,800.00 | 61,150.00 | 60,350.00 | 60,900.00 | 60,611.35 | 0.41% | 93 |
| Aug 6, 2025 | 60,350.00 | 60,750.00 | 60,350.00 | 60,650.00 | 60,362.54 | 0.50% | 6 |
| Aug 5, 2025 | 60,800.00 | 60,800.00 | 60,000.00 | 60,350.00 | 60,063.96 | -0.82% | 22 |
| Aug 4, 2025 | 59,900.00 | 61,000.00 | 59,650.00 | 60,850.00 | 60,561.59 | 0.66% | 774 |
| Aug 1, 2025 | 60,550.00 | 61,000.00 | 59,350.00 | 60,450.00 | 60,163.49 | -0.82% | 314 |
| Jul 31, 2025 | 59,200.00 | 61,350.00 | 59,200.00 | 60,950.00 | 60,661.12 | 3.57% | 200 |
| Jul 30, 2025 | 59,100.00 | 59,100.00 | 57,900.00 | 58,850.00 | 58,571.07 | -1.59% | 72 |
| Jul 29, 2025 | 61,750.00 | 61,950.00 | 59,100.00 | 59,800.00 | 59,516.57 | -9.94% | 584 |
| Jul 28, 2025 | 66,400.00 | 66,600.00 | 66,200.00 | 66,400.00 | 66,085.28 | 1.07% | 20 |
| Jul 25, 2025 | 63,150.00 | 66,000.00 | 63,150.00 | 65,700.00 | 65,388.60 | 7.70% | 1,382 |
| Jul 24, 2025 | 61,200.00 | 61,400.00 | 61,000.00 | 61,000.00 | 60,710.88 | - | 323 |
| Jul 23, 2025 | 60,750.00 | 61,000.00 | 60,750.00 | 61,000.00 | 60,710.88 | 0.58% | 10 |
| Jul 22, 2025 | 60,850.00 | 60,850.00 | 60,450.00 | 60,650.00 | 60,362.54 | -0.41% | 461 |
| Jul 21, 2025 | 61,450.00 | 61,800.00 | 60,900.00 | 60,900.00 | 60,611.35 | -0.33% | 23 |
| Jul 18, 2025 | 61,100.00 | 61,100.00 | 61,000.00 | 61,100.00 | 60,810.40 | 1.83% | 67 |
| Jul 17, 2025 | 59,750.00 | 60,250.00 | 59,450.00 | 60,000.00 | 59,715.62 | -0.25% | 182 |
| Jul 16, 2025 | 59,150.00 | 60,250.00 | 59,150.00 | 60,150.00 | 59,864.91 | 0.25% | 8 |