VNSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 14, 2026	41.68	41.68	41.68	41.68	41.68	0.64%	11
Jul 13, 2026	41.42	41.42	41.42	41.42	41.42	-0.91%	8
Jul 10, 2026	41.65	41.80	41.65	41.80	41.80	0.31%	108
Jul 9, 2026	41.67	41.67	41.67	41.67	41.67	0.43%	107
Jul 8, 2026	41.50	41.50	41.50	41.50	41.50	-0.19%	11
Jul 7, 2026	41.58	41.58	41.58	41.58	41.58	-0.60%	8
Jul 6, 2026	41.83	41.83	41.83	41.83	41.83	1.34%	11
Jul 2, 2026	41.28	41.28	41.28	41.28	41.28	-0.09%	9
Jul 1, 2026	41.31	41.31	41.31	41.31	41.31	-0.45%	12
Jun 30, 2026	41.18	41.50	41.18	41.50	41.50	1.21%	254
Jun 29, 2026	41.01	41.01	41.01	41.01	41.01	0.56%	73
Jun 26, 2026	40.78	40.78	40.78	40.78	40.78	-0.36%	7
Jun 25, 2026	40.93	40.93	40.93	40.93	40.93	-0.17%	5
Jun 24, 2026	41.04	41.04	41.00	41.00	41.00	0.26%	2,295
Jun 23, 2026	40.89	40.89	40.89	40.89	40.89	-1.88%	2
Jun 22, 2026	41.66	41.74	41.66	41.68	41.68	-0.36%	7,172
Jun 18, 2026	41.82	41.82	41.82	41.82	41.82	1.21%	1
Jun 17, 2026	41.33	41.33	41.33	41.33	41.32	-1.04%	12
Jun 16, 2026	41.76	41.76	41.76	41.76	41.76	-0.21%	2
Jun 15, 2026	41.85	41.85	41.85	41.85	41.85	1.60%	5
Jun 12, 2026	41.19	41.19	41.19	41.19	41.19	0.04%	2