VNSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 10, 2025	32.13	32.13	31.94	31.99	31.99	-2.01%	32,312
Mar 7, 2025	32.03	32.64	32.03	32.64	32.64	0.46%	157
Mar 6, 2025	32.97	32.97	32.49	32.49	32.49	-2.30%	121
Mar 5, 2025	32.72	33.26	32.72	33.26	33.26	1.15%	319
Mar 4, 2025	32.52	32.88	32.52	32.88	32.88	-0.41%	4,539
Mar 3, 2025	33.27	33.30	33.02	33.02	33.02	-2.09%	2,261
Feb 28, 2025	33.72	33.72	33.72	33.72	33.72	1.28%	60
Feb 27, 2025	33.85	33.85	33.29	33.29	33.29	-2.02%	157
Feb 26, 2025	34.23	34.23	33.98	33.98	33.98	0.61%	103
Feb 25, 2025	33.78	33.78	33.78	33.78	33.78	-0.61%	121
Feb 24, 2025	33.92	33.98	33.92	33.98	33.98	-0.47%	107
Feb 21, 2025	34.49	34.49	34.14	34.14	34.14	-1.91%	706
Feb 20, 2025	34.70	34.81	34.70	34.81	34.81	-0.78%	181
Feb 19, 2025	35.03	35.09	35.03	35.09	35.09	0.08%	108
Feb 18, 2025	35.05	35.06	35.01	35.06	35.06	-0.15%	229
Feb 14, 2025	35.07	35.11	35.07	35.11	35.11	-	15,527
Feb 13, 2025	34.92	35.11	34.92	35.11	35.11	0.45%	242