VeriSign, Inc. (BVMF:VRSN34)
Brazil
· Delayed Price · Currency is BRL 340.21
0.00 (0.00%)
At close: Dec 5, 2025
VeriSign Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 334.95 | 334.95 | 334.95 | 334.95 | 334.25 | 4.19% | 7 |
| Nov 6, 2025 | 321.47 | 321.47 | 321.47 | 321.47 | 320.80 | -0.03% | 5 |
| Nov 3, 2025 | 321.58 | 321.58 | 321.58 | 321.58 | 320.91 | 1.44% | 1 |
| Oct 30, 2025 | 317.00 | 317.00 | 317.00 | 317.00 | 316.34 | 1.60% | 2 |
| Oct 29, 2025 | 313.92 | 313.92 | 312.00 | 312.00 | 311.35 | -6.87% | 2 |
| Oct 27, 2025 | 335.00 | 335.00 | 335.00 | 335.00 | 334.30 | 9.60% | 2 |
| Oct 24, 2025 | 310.00 | 310.00 | 305.66 | 305.66 | 305.02 | -15.09% | 3 |
| Oct 10, 2025 | 360.00 | 360.00 | 360.00 | 360.00 | 359.25 | -2.43% | 35 |
| Oct 1, 2025 | 368.98 | 368.98 | 368.98 | 368.98 | 368.21 | -4.43% | 22 |
| Sep 11, 2025 | 386.09 | 386.09 | 386.09 | 386.09 | 385.28 | 4.58% | 3 |
| Sep 3, 2025 | 369.19 | 369.19 | 369.19 | 369.19 | 368.42 | 0.02% | 35 |
| Aug 20, 2025 | 390.04 | 390.04 | 369.13 | 369.13 | 368.36 | 4.30% | 3 |
| Aug 12, 2025 | 353.91 | 353.91 | 353.91 | 353.91 | 352.47 | -2.72% | 176 |
| Aug 11, 2025 | 363.80 | 363.80 | 363.80 | 363.80 | 362.32 | -2.07% | 1 |
| Aug 8, 2025 | 371.48 | 371.48 | 371.48 | 371.48 | 369.97 | -0.30% | 1 |
| Aug 6, 2025 | 372.59 | 372.59 | 372.59 | 372.59 | 371.07 | 1.21% | 1 |
| Aug 5, 2025 | 370.00 | 370.00 | 368.15 | 368.15 | 366.65 | -0.60% | 30 |
| Aug 4, 2025 | 368.57 | 370.37 | 368.57 | 370.37 | 368.86 | 0.49% | 102 |
| Aug 1, 2025 | 370.46 | 370.46 | 368.57 | 368.57 | 367.07 | -1.66% | 16 |
| Jul 31, 2025 | 375.55 | 375.55 | 374.81 | 374.81 | 373.28 | 1.82% | 3 |
| Jul 30, 2025 | 384.16 | 384.16 | 368.11 | 368.11 | 366.61 | -4.88% | 9 |
| Jul 29, 2025 | 398.99 | 398.99 | 384.10 | 387.00 | 385.42 | -9.73% | 242 |
| Jul 28, 2025 | 429.90 | 434.00 | 428.71 | 428.71 | 426.96 | 0.92% | 123 |
| Jul 25, 2025 | 424.80 | 424.80 | 424.80 | 424.80 | 423.07 | 6.31% | 2 |
| Jul 23, 2025 | 399.60 | 399.60 | 399.60 | 399.60 | 397.97 | 0.30% | 1 |
| Jul 22, 2025 | 398.40 | 398.40 | 398.40 | 398.40 | 396.78 | 0.71% | 1 |
| Jul 21, 2025 | 395.60 | 395.60 | 395.60 | 395.60 | 393.99 | 0.23% | 2 |
| Jul 18, 2025 | 394.68 | 394.68 | 394.68 | 394.68 | 393.07 | 1.10% | 2 |
| Jul 17, 2025 | 390.39 | 390.39 | 390.39 | 390.39 | 388.80 | -0.42% | 1 |
| Jul 16, 2025 | 392.05 | 392.05 | 392.05 | 392.05 | 390.45 | -0.38% | 1 |
| Jul 15, 2025 | 393.55 | 393.55 | 393.55 | 393.55 | 391.95 | 0.06% | 2 |
| Jul 11, 2025 | 395.46 | 395.46 | 393.33 | 393.33 | 391.73 | -0.97% | 7 |
| Jul 10, 2025 | 399.60 | 399.60 | 397.17 | 397.17 | 395.55 | -0.35% | 4 |
| Jul 9, 2025 | 398.58 | 398.58 | 398.58 | 398.58 | 396.96 | 1.69% | 5 |
| Jul 7, 2025 | 393.00 | 393.00 | 391.95 | 391.95 | 390.35 | 2.87% | 13 |
| Jul 2, 2025 | 387.40 | 387.40 | 381.03 | 381.03 | 379.48 | -2.88% | 45 |
| Jul 1, 2025 | 392.34 | 392.34 | 392.34 | 392.34 | 390.74 | -0.42% | 2 |
| Jun 30, 2025 | 391.00 | 394.00 | 391.00 | 394.00 | 392.39 | -0.16% | 12 |
| Jun 27, 2025 | 392.50 | 394.62 | 392.50 | 394.62 | 393.01 | 1.23% | 11 |
| Jun 26, 2025 | 389.00 | 389.83 | 389.00 | 389.83 | 388.24 | -0.36% | 22 |
| Jun 25, 2025 | 393.00 | 393.00 | 391.22 | 391.22 | 389.63 | -0.19% | 22 |
| Jun 24, 2025 | 389.40 | 391.95 | 389.40 | 391.95 | 390.35 | 0.91% | 23 |
| Jun 23, 2025 | 388.40 | 388.40 | 388.40 | 388.40 | 386.82 | 0.92% | 30 |
| Jun 20, 2025 | 384.86 | 384.86 | 384.86 | 384.86 | 383.29 | -1.22% | 1 |
| Jun 18, 2025 | 389.00 | 389.61 | 389.00 | 389.61 | 388.02 | -0.06% | 10 |
| Jun 17, 2025 | 390.78 | 390.78 | 389.85 | 389.85 | 388.26 | 0.97% | 31 |
| Jun 16, 2025 | 385.40 | 386.10 | 385.40 | 386.10 | 384.53 | -0.60% | 21 |
| Jun 13, 2025 | 391.00 | 391.00 | 388.44 | 388.44 | 386.86 | -0.10% | 11 |
| Jun 12, 2025 | 391.64 | 391.64 | 388.83 | 388.83 | 387.25 | 0.40% | 21 |
| Jun 11, 2025 | 387.12 | 387.27 | 387.12 | 387.27 | 385.69 | 0.85% | 11 |
| Jun 10, 2025 | 384.00 | 384.00 | 384.00 | 384.00 | 382.44 | -2.54% | 50 |
| Jun 9, 2025 | 395.50 | 395.50 | 394.00 | 394.00 | 392.39 | -0.76% | 11 |
| Jun 6, 2025 | 392.73 | 397.02 | 392.73 | 397.02 | 395.40 | 1.39% | 52 |
| Jun 5, 2025 | 387.20 | 391.56 | 387.20 | 391.56 | 389.96 | 1.18% | 72 |
| Jun 4, 2025 | 387.00 | 387.00 | 387.00 | 387.00 | 385.42 | 0.26% | 70 |
| Jun 3, 2025 | 386.00 | 386.00 | 386.00 | 386.00 | 384.43 | -1.70% | 30 |
| Jun 2, 2025 | 379.86 | 392.68 | 378.30 | 392.68 | 391.08 | 1.81% | 103 |
| May 30, 2025 | 384.60 | 385.70 | 384.60 | 385.70 | 384.13 | 1.24% | 64 |
| May 29, 2025 | 377.40 | 380.97 | 377.40 | 380.97 | 379.42 | -0.17% | 62 |
| May 28, 2025 | 386.46 | 386.46 | 381.63 | 381.63 | 380.07 | 0.75% | 76 |
| May 27, 2025 | 394.00 | 394.00 | 378.50 | 378.80 | 377.26 | -4.22% | 98 |
| May 23, 2025 | 397.00 | 397.00 | 395.50 | 395.50 | 393.89 | -0.33% | 2 |
| May 22, 2025 | 396.80 | 396.80 | 396.80 | 396.80 | 395.18 | -0.20% | 1 |
| May 21, 2025 | 397.60 | 397.60 | 397.60 | 397.60 | 395.98 | 0.29% | 3 |
| May 20, 2025 | 397.20 | 397.20 | 395.00 | 396.44 | 394.82 | -0.85% | 12 |
| May 19, 2025 | 402.93 | 403.00 | 399.83 | 399.83 | 398.20 | -5.95% | 130 |
| May 16, 2025 | 404.00 | 425.12 | 404.00 | 425.12 | 423.39 | 6.81% | 2 |
| May 15, 2025 | 398.00 | 398.00 | 398.00 | 398.00 | 395.64 | 2.65% | 5 |
| May 14, 2025 | 389.50 | 389.50 | 387.72 | 387.72 | 385.43 | -0.27% | 54 |
| May 13, 2025 | 393.22 | 393.22 | 388.76 | 388.76 | 386.46 | -1.53% | 82 |