VNSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	38.89	38.89	38.89	38.89	38.89	0.11%	-
Dec 24, 2025	38.85	38.85	38.85	38.85	38.85	0.27%	-
Dec 23, 2025	38.74	38.74	38.74	38.74	38.74	0.77%	-
Dec 22, 2025	38.38	38.45	38.38	38.45	38.45	0.89%	267
Dec 19, 2025	38.11	38.11	38.11	38.11	38.11	0.82%	1
Dec 18, 2025	37.80	37.80	37.80	37.80	37.80	1.10%	30
Dec 17, 2025	37.39	37.39	37.39	37.39	37.39	-1.73%	-
Dec 16, 2025	38.04	38.04	38.04	38.04	38.04	-0.16%	68
Dec 15, 2025	38.10	38.10	38.10	38.10	38.10	-0.52%	-
Dec 12, 2025	38.54	38.54	38.30	38.30	38.30	-1.70%	134
Dec 11, 2025	39.00	39.00	38.97	38.97	38.96	-	2,513
Dec 10, 2025	38.96	38.96	38.96	38.96	38.96	1.05%	5
Dec 9, 2025	38.56	38.56	38.56	38.56	38.56	-0.37%	5
Dec 8, 2025	38.70	38.70	38.70	38.70	38.70	-0.08%	15
Dec 5, 2025	38.81	38.81	38.73	38.73	38.73	0.28%	914
Dec 4, 2025	38.61	38.62	38.61	38.62	38.62	0.04%	2,640
Dec 3, 2025	38.61	38.61	38.61	38.61	38.61	0.11%	-
Dec 2, 2025	38.57	38.57	38.57	38.57	38.57	-0.03%	-
Dec 1, 2025	38.58	38.58	38.58	38.58	38.58	-0.75%	-
Nov 28, 2025	38.87	38.87	38.87	38.87	38.87	0.47%	-
Nov 26, 2025	38.69	38.69	38.69	38.69	38.69	0.59%	3
Nov 25, 2025	38.46	38.46	38.46	38.46	38.46	1.09%	-
Nov 24, 2025	38.05	38.05	38.05	38.05	38.05	1.39%	2
Nov 21, 2025	37.52	37.52	37.52	37.52	37.52	1.02%	5
Nov 20, 2025	37.15	37.15	37.15	37.15	37.15	-1.59%	32
Nov 19, 2025	37.75	37.75	37.75	37.75	37.75	0.50%	28
Nov 18, 2025	37.37	37.56	37.37	37.56	37.56	-0.89%	263
Nov 17, 2025	38.30	38.30	37.90	37.90	37.90	-0.99%	263
Nov 14, 2025	38.27	38.27	38.27	38.27	38.27	-0.33%	-
Nov 13, 2025	38.40	38.40	38.40	38.40	38.40	-1.83%	-
Nov 12, 2025	39.12	39.12	39.12	39.12	39.12	0.12%	-
Nov 11, 2025	39.07	39.07	39.07	39.07	39.07	-	-
Nov 10, 2025	39.07	39.07	39.07	39.07	39.07	1.91%	1
Nov 7, 2025	38.34	38.34	38.34	38.34	38.34	0.14%	10
Nov 6, 2025	38.28	38.28	38.28	38.28	38.28	-1.16%	-
Nov 5, 2025	38.74	38.74	38.74	38.74	38.73	0.28%	7
Nov 4, 2025	38.63	38.63	38.63	38.63	38.63	-1.20%	2
Nov 3, 2025	39.10	39.10	39.10	39.10	39.10	0.33%	-
Oct 31, 2025	38.97	38.97	38.97	38.97	38.97	-0.02%	4
Oct 30, 2025	38.98	38.98	38.98	38.98	38.98	-0.97%	27
Oct 29, 2025	39.36	39.36	39.36	39.36	39.36	0.12%	-
Oct 28, 2025	39.35	39.35	39.31	39.31	39.31	0.20%	150
Oct 27, 2025	39.23	39.23	39.23	39.23	39.23	1.02%	16
Oct 24, 2025	38.84	38.84	38.84	38.84	38.84	0.68%	2
Oct 23, 2025	38.76	38.76	38.57	38.57	38.57	0.29%	704
Oct 22, 2025	38.46	38.46	38.46	38.46	38.46	-0.77%	-
Oct 21, 2025	38.76	38.76	38.76	38.76	38.76	0.11%	-
Oct 20, 2025	38.36	38.72	38.36	38.72	38.72	1.13%	300
Oct 17, 2025	38.29	38.29	38.29	38.29	38.29	0.17%	2
Oct 16, 2025	38.22	38.22	38.22	38.22	38.22	-0.85%	-