VNSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2025	38.54	38.56	38.35	38.38	-	-0.47%	384
Oct 13, 2025	38.56	38.56	38.56	38.56	38.56	1.99%	-
Oct 10, 2025	37.81	37.81	37.81	37.81	37.81	-2.52%	7
Oct 9, 2025	38.79	38.79	38.79	38.79	38.79	-0.31%	-
Oct 8, 2025	38.91	38.91	38.91	38.91	38.91	0.83%	-
Oct 7, 2025	38.56	38.59	38.56	38.59	38.59	-0.63%	670
Oct 6, 2025	38.83	38.83	38.83	38.83	38.83	0.59%	2
Oct 3, 2025	38.61	38.61	38.61	38.61	38.61	0.11%	20
Oct 2, 2025	38.57	38.57	38.57	38.57	38.57	-0.02%	-
Oct 1, 2025	38.57	38.57	38.57	38.57	38.57	0.32%	5
Sep 30, 2025	38.45	38.45	38.45	38.45	38.45	0.53%	-
Sep 29, 2025	38.25	38.25	38.25	38.25	38.25	0.24%	4
Sep 26, 2025	38.16	38.16	38.16	38.16	38.16	0.51%	86
Sep 25, 2025	37.96	37.96	37.96	37.96	37.96	-0.75%	8
Sep 24, 2025	38.25	38.25	38.25	38.25	38.25	-0.47%	-
Sep 23, 2025	38.43	38.43	38.43	38.43	38.43	-0.61%	6
Sep 22, 2025	38.66	38.66	38.66	38.66	38.66	0.06%	26
Sep 19, 2025	38.64	38.64	38.64	38.64	38.64	-0.04%	9
Sep 18, 2025	38.66	38.66	38.66	38.66	38.66	0.84%	-
Sep 17, 2025	38.33	38.33	38.33	38.33	38.33	-0.39%	-
Sep 16, 2025	38.49	38.49	38.49	38.49	38.49	0.12%	-
Sep 15, 2025	38.44	38.44	38.44	38.44	38.44	0.64%	2
Sep 12, 2025	38.19	38.19	38.19	38.19	38.19	-0.22%	3
Sep 11, 2025	38.28	38.28	38.28	38.28	38.28	0.61%	2
Sep 10, 2025	38.05	38.05	38.05	38.05	38.05	0.13%	-
Sep 9, 2025	38.00	38.00	38.00	38.00	38.00	0.26%	-
Sep 8, 2025	37.90	37.90	37.90	37.90	37.90	0.52%	-
Sep 5, 2025	37.70	37.70	37.70	37.70	37.70	-0.28%	-
Sep 4, 2025	37.81	37.81	37.81	37.81	37.81	1.30%	-
Sep 3, 2025	37.32	37.32	37.32	37.32	37.32	0.27%	38
Sep 2, 2025	37.22	37.22	37.22	37.22	37.22	-0.54%	38
Aug 29, 2025	37.42	37.42	37.42	37.42	37.42	-0.91%	5
Aug 28, 2025	37.71	37.77	37.71	37.77	37.77	0.36%	1,239
Aug 27, 2025	37.63	37.63	37.63	37.63	37.63	0.35%	1
Aug 26, 2025	37.50	37.50	37.50	37.50	37.50	0.51%	1
Aug 25, 2025	37.27	37.31	37.27	37.31	37.31	-0.07%	302
Aug 22, 2025	37.33	37.33	37.33	37.33	37.33	1.82%	2
Aug 21, 2025	36.66	36.66	36.66	36.66	36.66	-0.55%	2
Aug 20, 2025	36.86	36.86	36.86	36.86	36.86	-0.51%	50
Aug 19, 2025	37.05	37.05	37.05	37.05	37.05	-0.78%	11
Aug 18, 2025	37.35	37.35	37.35	37.35	37.35	0.01%	156
Aug 15, 2025	37.34	37.34	37.34	37.34	37.34	-0.43%	3
Aug 14, 2025	37.28	37.51	37.28	37.51	37.51	0.04%	488
Aug 13, 2025	37.49	37.49	37.49	37.49	37.49	0.45%	51
Aug 12, 2025	37.25	37.32	37.25	37.32	37.32	1.39%	1,088
Aug 11, 2025	36.81	36.81	36.81	36.81	36.81	-0.22%	5
Aug 8, 2025	36.89	36.89	36.89	36.89	36.89	0.50%	-
Aug 7, 2025	36.71	36.71	36.71	36.71	36.71	-0.16%	2
Aug 6, 2025	36.68	36.77	36.67	36.77	36.77	0.37%	16,619
Aug 5, 2025	36.64	36.64	36.63	36.63	36.63	-1.09%	16,632