VNSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2025	33.46	33.58	33.46	33.58	33.58	-0.53%	111
May 19, 2025	33.66	33.75	33.66	33.75	33.75	-	104
May 16, 2025	33.76	33.76	33.76	33.76	33.76	0.48%	12
May 15, 2025	33.49	33.59	33.49	33.59	33.59	0.26%	329
May 14, 2025	33.51	33.51	33.51	33.51	33.51	0.04%	2
May 13, 2025	33.49	33.49	33.49	33.49	33.49	1.23%	7
May 12, 2025	32.89	33.09	32.89	33.09	33.09	2.57%	252
May 9, 2025	32.26	32.26	32.26	32.26	32.26	-0.11%	43
May 8, 2025	32.28	32.29	32.23	32.29	32.29	0.58%	2,371
May 7, 2025	31.94	32.11	31.94	32.11	32.11	0.96%	141
May 6, 2025	31.84	31.84	31.80	31.80	31.80	-0.76%	160
May 5, 2025	32.04	32.04	32.04	32.04	32.04	-0.62%	27
May 2, 2025	32.28	32.28	32.24	32.24	32.24	1.46%	110
May 1, 2025	31.78	31.78	31.78	31.78	31.78	0.39%	16
Apr 30, 2025	31.16	31.66	31.16	31.66	31.66	0.47%	1,194
Apr 29, 2025	31.31	31.51	31.31	31.51	31.51	0.56%	106
Apr 28, 2025	31.10	31.33	31.10	31.33	31.33	-0.22%	157
Apr 25, 2025	31.07	31.40	31.07	31.40	31.40	-0.13%	154
Apr 24, 2025	31.21	31.45	31.21	31.45	31.45	2.11%	176
Apr 23, 2025	30.80	30.80	30.80	30.80	30.80	1.94%	211
Apr 22, 2025	30.06	30.21	30.06	30.21	30.21	2.41%	105
Apr 21, 2025	29.23	29.50	29.23	29.50	29.50	-2.14%	206
Apr 17, 2025	30.03	30.14	30.03	30.14	30.14	0.32%	103
Apr 16, 2025	30.05	30.05	30.05	30.05	30.05	-2.26%	139
Apr 15, 2025	30.89	30.89	30.71	30.74	30.74	-0.30%	13,988
Apr 14, 2025	31.01	31.01	30.83	30.83	30.83	0.47%	1,076
Apr 11, 2025	30.69	30.69	30.69	30.69	30.69	1.80%	6
Apr 10, 2025	30.15	30.15	30.15	30.15	30.15	-4.04%	3
Apr 9, 2025	29.63	31.41	29.63	31.41	31.41	9.21%	102
Apr 8, 2025	29.51	29.51	28.77	28.77	28.77	-1.84%	11,306
Apr 7, 2025	29.30	29.30	29.30	29.30	29.30	-0.37%	333
Apr 4, 2025	29.84	29.84	29.41	29.41	29.41	-4.80%	294
Apr 3, 2025	31.05	31.05	30.89	30.89	30.89	-4.70%	132
Apr 2, 2025	31.82	32.42	31.82	32.42	32.42	0.61%	1,696
Apr 1, 2025	31.89	32.22	31.89	32.22	32.22	0.34%	100
Mar 31, 2025	31.71	32.11	31.71	32.11	32.11	0.21%	160
Mar 28, 2025	32.16	32.16	32.05	32.05	32.05	-2.02%	106
Mar 27, 2025	32.79	32.79	32.71	32.71	32.71	-0.14%	103
Mar 26, 2025	32.70	32.75	32.70	32.75	32.75	-1.21%	147
Mar 25, 2025	33.08	33.15	33.08	33.15	33.15	0.28%	103
Mar 24, 2025	32.92	33.06	32.92	33.06	33.06	2.01%	577
Mar 21, 2025	32.16	32.41	32.16	32.41	32.41	-0.12%	127
Mar 20, 2025	32.65	32.66	32.45	32.45	32.45	-0.07%	31,106
Mar 19, 2025	32.33	32.47	32.33	32.47	32.47	0.79%	103
Mar 18, 2025	32.22	32.22	32.22	32.22	32.22	-1.12%	170
Mar 17, 2025	32.40	32.58	32.40	32.58	32.58	0.87%	239
Mar 14, 2025	31.97	32.30	31.97	32.30	32.30	2.21%	7,451
Mar 13, 2025	31.66	31.66	31.58	31.60	31.60	-1.67%	2,065
Mar 12, 2025	31.81	32.14	31.81	32.14	32.14	0.94%	162
Mar 11, 2025	31.82	31.84	31.82	31.84	31.84	-0.46%	145