VNSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	37.60	37.60	37.60	37.60	37.60	0.01%	-
Mar 10, 2026	37.60	37.60	37.60	37.60	37.60	-0.52%	18
Mar 9, 2026	37.79	37.79	37.79	37.79	37.79	0.90%	-
Mar 6, 2026	37.46	37.46	37.46	37.46	37.46	-1.68%	21
Mar 5, 2026	38.10	38.10	38.10	38.10	38.10	-0.64%	21
Mar 4, 2026	38.35	38.35	38.35	38.35	38.35	0.82%	-
Mar 3, 2026	38.03	38.03	38.03	38.03	38.03	-1.56%	15
Mar 2, 2026	38.64	38.64	38.64	38.64	38.64	-0.12%	6
Feb 27, 2026	38.68	38.68	38.68	38.68	38.68	-0.56%	83
Feb 26, 2026	38.64	38.90	38.64	38.90	38.90	-0.96%	1,564
Feb 25, 2026	39.28	39.28	39.28	39.28	39.28	0.44%	80
Feb 24, 2026	39.11	39.11	39.11	39.11	39.11	1.22%	215
Feb 23, 2026	38.60	38.64	38.60	38.64	38.64	-0.95%	102
Feb 20, 2026	39.01	39.01	39.01	39.01	39.01	0.66%	40
Feb 19, 2026	38.75	38.75	38.75	38.75	38.75	-0.52%	-
Feb 18, 2026	38.95	38.95	38.95	38.95	38.95	0.99%	-
Feb 17, 2026	38.57	38.57	38.57	38.57	38.57	-0.05%	88
Feb 13, 2026	38.59	38.59	38.59	38.59	38.59	-0.41%	45
Feb 12, 2026	38.89	38.89	38.75	38.75	38.75	-1.54%	586
Feb 11, 2026	39.46	39.46	39.36	39.36	39.36	0.01%	1,586
Feb 10, 2026	39.35	39.35	39.35	39.35	39.35	-0.89%	-
Feb 9, 2026	39.70	39.70	39.70	39.70	39.70	0.53%	146
Feb 6, 2026	39.02	39.49	39.02	39.49	39.49	2.44%	805
Feb 5, 2026	38.55	38.55	38.55	38.55	38.55	-1.72%	100
Feb 4, 2026	39.23	39.23	39.23	39.23	39.22	0.31%	11
Feb 3, 2026	39.10	39.10	39.10	39.10	39.10	-1.06%	3
Feb 2, 2026	39.52	39.52	39.52	39.52	39.52	0.45%	20
Jan 30, 2026	39.34	39.34	39.34	39.34	39.34	-0.88%	7
Jan 29, 2026	39.69	39.69	39.69	39.69	39.69	-0.62%	-
Jan 28, 2026	39.94	39.94	39.94	39.94	39.94	0.27%	-
Jan 27, 2026	39.83	39.83	39.83	39.83	39.83	0.69%	-
Jan 26, 2026	39.52	39.56	39.52	39.56	39.56	0.41%	217
Jan 23, 2026	39.34	39.40	39.34	39.40	39.40	-0.29%	200
Jan 22, 2026	39.51	39.51	39.51	39.51	39.51	0.63%	-
Jan 21, 2026	39.27	39.27	39.27	39.27	39.27	1.47%	-
Jan 20, 2026	38.70	38.70	38.70	38.70	38.70	-1.95%	-
Jan 16, 2026	39.46	39.47	39.46	39.47	39.47	0.25%	1,652
Jan 15, 2026	39.37	39.37	39.37	39.37	39.37	0.50%	-
Jan 14, 2026	39.17	39.17	39.17	39.17	39.17	-0.67%	-
Jan 13, 2026	39.44	39.44	39.44	39.44	39.44	-0.41%	-
Jan 12, 2026	39.59	39.60	39.59	39.60	39.60	0.32%	2,015
Jan 9, 2026	39.38	39.47	39.38	39.47	39.47	0.70%	158
Jan 8, 2026	39.00	39.20	39.00	39.20	39.20	0.16%	201
Jan 7, 2026	39.14	39.14	39.14	39.14	39.14	-0.56%	-
Jan 6, 2026	39.34	39.36	39.34	39.36	39.36	0.91%	108
Jan 5, 2026	39.00	39.00	39.00	39.00	39.00	0.73%	85
Jan 2, 2026	38.72	38.72	38.72	38.72	38.72	0.73%	26
Dec 31, 2025	38.44	38.44	38.44	38.44	38.44	-0.56%	5
Dec 30, 2025	38.66	38.66	38.66	38.66	38.66	-0.23%	3
Dec 29, 2025	38.75	38.75	38.75	38.75	38.67	-0.36%	15