VNSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	42.33	42.35	42.00	42.35	-	-	16
Sep 22, 2026	42.35	42.35	42.35	42.35	42.35	0.52%	13
Sep 21, 2026	42.13	42.13	42.13	42.13	42.13	1.77%	12
Sep 18, 2026	41.26	41.40	41.26	41.40	41.40	0.22%	137
Sep 17, 2026	41.31	41.31	41.31	41.31	41.31	1.23%	12
Sep 16, 2026	40.81	40.81	40.81	40.81	40.81	-0.10%	18
Sep 15, 2026	40.85	40.85	40.85	40.85	40.84	-0.26%	12
Sep 14, 2026	40.95	40.95	40.95	40.95	40.95	-1.31%	16
Sep 11, 2026	41.49	41.49	41.49	41.49	41.49	1.29%	14
Sep 10, 2026	40.96	40.96	40.96	40.96	40.96	-0.60%	14
Sep 9, 2026	41.21	41.21	41.21	41.21	41.21	-0.49%	17
Sep 8, 2026	41.41	41.41	41.41	41.41	41.41	-0.56%	12
Sep 4, 2026	41.65	41.65	41.65	41.65	41.65	-0.06%	13
Sep 3, 2026	41.67	41.67	41.67	41.67	41.67	1.18%	12
Sep 2, 2026	41.19	41.19	41.19	41.19	41.19	0.71%	15
Sep 1, 2026	40.90	40.90	40.90	40.90	40.90	-1.22%	13
Aug 31, 2026	41.40	41.40	41.40	41.40	41.40	-0.42%	21
Aug 28, 2026	41.57	41.57	41.57	41.57	41.57	-0.96%	12
Aug 27, 2026	41.98	41.98	41.98	41.98	41.97	0.80%	10
Aug 26, 2026	41.64	41.64	41.64	41.64	41.64	-0.43%	10
Aug 25, 2026	41.82	41.82	41.82	41.82	41.82	0.35%	10
Aug 24, 2026	41.67	41.67	41.67	41.67	41.67	-0.40%	18
Aug 21, 2026	41.84	41.84	41.84	41.84	41.84	0.28%	21
Aug 20, 2026	41.72	41.72	41.72	41.72	41.72	-0.76%	10
Aug 19, 2026	42.04	42.04	42.04	42.04	42.04	-0.20%	13
Aug 18, 2026	42.12	42.12	42.12	42.12	42.12	-1.47%	8
Aug 17, 2026	42.75	42.75	42.75	42.75	42.75	-0.20%	22
Aug 14, 2026	42.83	42.83	42.83	42.83	42.83	-0.25%	10
Aug 13, 2026	43.01	43.01	42.94	42.94	42.94	0.10%	798
Aug 12, 2026	42.88	42.90	42.88	42.90	42.90	0.42%	214
Aug 11, 2026	42.72	42.72	42.72	42.72	42.72	-0.28%	11
Aug 10, 2026	42.84	42.84	42.84	42.84	42.84	0.08%	20
Aug 7, 2026	42.81	42.81	42.81	42.81	42.81	0.27%	22
Aug 6, 2026	42.69	42.69	42.69	42.69	42.69	-1.10%	8
Aug 5, 2026	43.17	43.17	43.17	43.17	43.17	0.62%	17
Aug 4, 2026	42.90	42.90	42.90	42.90	42.90	1.45%	10
Aug 3, 2026	42.29	42.29	42.29	42.29	42.29	1.46%	8
Jul 31, 2026	41.74	41.74	41.68	41.68	41.68	1.16%	211
Jul 30, 2026	41.20	41.20	41.20	41.20	41.20	1.17%	14
Jul 29, 2026	40.72	40.72	40.72	40.72	40.72	-2.00%	37
Jul 28, 2026	40.94	41.56	40.94	41.56	41.56	0.60%	1,458
Jul 27, 2026	41.31	41.31	41.31	41.31	41.31	0.21%	11
Jul 24, 2026	41.22	41.22	41.22	41.22	41.22	0.14%	12
Jul 23, 2026	41.16	41.16	41.16	41.16	41.16	-0.79%	8
Jul 22, 2026	41.49	41.49	41.49	41.49	41.49	0.27%	8
Jul 21, 2026	41.38	41.38	41.38	41.38	41.38	1.03%	9
Jul 20, 2026	41.01	41.01	40.96	40.96	40.96	-0.56%	205
Jul 17, 2026	41.19	41.19	41.19	41.19	41.19	-0.82%	10
Jul 16, 2026	41.53	41.53	41.53	41.53	41.53	-0.84%	8
Jul 15, 2026	41.89	41.89	41.89	41.89	41.89	0.48%	48