VNSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	36.61	36.61	36.61	36.61	36.61	-0.20%	-
Apr 1, 2026	36.68	36.68	36.68	36.68	36.68	0.92%	-
Mar 31, 2026	36.35	36.35	36.35	36.35	36.35	3.30%	-
Mar 30, 2026	35.19	35.19	35.19	35.19	35.19	-0.35%	47
Mar 27, 2026	35.51	35.51	35.31	35.31	35.31	-1.67%	2,615
Mar 26, 2026	36.09	36.09	35.91	35.91	35.91	-2.18%	826
Mar 25, 2026	36.72	36.72	36.72	36.72	36.72	0.62%	-
Mar 24, 2026	36.49	36.49	36.49	36.49	36.49	-0.30%	-
Mar 23, 2026	36.70	36.70	36.60	36.60	36.60	1.37%	764
Mar 20, 2026	36.10	36.10	36.10	36.10	36.10	-1.46%	1
Mar 19, 2026	36.64	36.64	36.64	36.64	36.64	-0.17%	-
Mar 18, 2026	36.70	36.70	36.70	36.70	36.70	-1.25%	2
Mar 17, 2026	37.17	37.17	37.17	37.17	37.17	0.10%	50
Mar 16, 2026	37.13	37.13	37.13	37.13	37.13	1.10%	11
Mar 13, 2026	36.73	36.73	36.73	36.73	36.73	-0.20%	7
Mar 12, 2026	36.80	36.80	36.80	36.80	36.80	-2.13%	-
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%	-