VNSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 26, 2025	38.89	38.89	38.89	38.89	38.81	0.11%	-
Dec 24, 2025	38.85	38.85	38.85	38.85	38.77	0.27%	-
Dec 23, 2025	38.74	38.74	38.74	38.74	38.66	0.77%	-
Dec 22, 2025	38.38	38.45	38.38	38.45	38.37	0.89%	267
Dec 19, 2025	38.11	38.11	38.11	38.11	38.03	0.82%	1
Dec 18, 2025	37.80	37.80	37.80	37.80	37.72	1.10%	30
Dec 17, 2025	37.39	37.39	37.39	37.39	37.31	-1.73%	-
Dec 16, 2025	38.04	38.04	38.04	38.04	37.96	-0.16%	68
Dec 15, 2025	38.10	38.10	38.10	38.10	38.02	-0.52%	-
Dec 12, 2025	38.54	38.54	38.30	38.30	38.22	-1.70%	134
Dec 11, 2025	39.00	39.00	38.97	38.97	38.88	-	2,513
Dec 10, 2025	38.96	38.96	38.96	38.96	38.88	1.05%	5
Dec 9, 2025	38.56	38.56	38.56	38.56	38.48	-0.37%	5
Dec 8, 2025	38.70	38.70	38.70	38.70	38.62	-0.08%	15
Dec 5, 2025	38.81	38.81	38.73	38.73	38.65	0.28%	914
Dec 4, 2025	38.61	38.62	38.61	38.62	38.54	0.04%	2,640
Dec 3, 2025	38.61	38.61	38.61	38.61	38.53	0.11%	-
Dec 2, 2025	38.57	38.57	38.57	38.57	38.49	-0.03%	-