VNSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	40.41	40.55	40.41	40.55	40.55	-0.33%	263
Nov 12, 2026	40.68	40.68	40.68	40.68	40.68	-0.91%	14
Nov 11, 2026	41.06	41.06	41.06	41.06	41.06	1.14%	21
Nov 10, 2026	40.59	40.59	40.59	40.59	40.59	-0.44%	12
Nov 9, 2026	40.77	40.77	40.77	40.77	40.77	2.39%	11
Nov 6, 2026	39.82	39.82	39.82	39.82	39.82	0.88%	9
Nov 5, 2026	39.48	39.48	39.48	39.48	39.48	-4.66%	9
Nov 4, 2026	41.41	41.41	41.41	41.41	41.41	0.40%	10
Nov 3, 2026	41.24	41.24	41.24	41.24	41.24	0.50%	6
Nov 2, 2026	41.03	41.03	41.03	41.03	41.03	-0.29%	12
Oct 30, 2026	41.15	41.15	41.15	41.15	41.15	-2.21%	6
Oct 29, 2026	42.08	42.08	42.08	42.08	42.08	-0.23%	7
Oct 28, 2026	42.16	42.18	42.11	42.18	42.18	0.51%	1,206
Oct 27, 2026	41.97	41.97	41.97	41.97	41.97	0.90%	8
Oct 26, 2026	41.59	41.59	41.59	41.59	41.59	0.51%	20
Oct 23, 2026	41.38	41.38	41.38	41.38	41.38	-0.59%	33
Oct 22, 2026	41.47	41.63	41.47	41.63	41.63	-2.31%	3,534
Oct 21, 2026	42.60	42.61	42.59	42.61	42.61	0.78%	1,868
Oct 20, 2026	42.28	42.28	42.28	42.28	42.28	0.16%	8
Oct 19, 2026	42.21	42.21	42.21	42.21	42.21	0.53%	10
Oct 16, 2026	41.99	41.99	41.99	41.99	41.99	-1.10%	14
Oct 15, 2026	42.45	42.45	42.45	42.45	42.45	-0.05%	6
Oct 14, 2026	42.48	42.48	42.48	42.48	42.48	-1.35%	7
Oct 13, 2026	43.06	43.06	43.06	43.06	43.06	0.13%	6
Oct 12, 2026	43.00	43.00	43.00	43.00	43.00	-0.06%	13
Oct 9, 2026	43.03	43.03	43.03	43.03	43.03	0.80%	8
Oct 8, 2026	42.69	42.69	42.69	42.69	42.69	-0.87%	19
Oct 7, 2026	43.06	43.06	43.06	43.06	43.06	-0.77%	12
Oct 6, 2026	43.40	43.40	43.40	43.40	43.40	0.31%	13
Oct 5, 2026	43.26	43.26	43.26	43.26	43.26	1.10%	39
Oct 2, 2026	42.79	42.79	42.79	42.79	42.79	1.09%	17
Oct 1, 2026	42.33	42.33	42.33	42.33	42.33	0.66%	26
Sep 30, 2026	42.05	42.05	42.05	42.05	42.05	-0.11%	14
Sep 29, 2026	42.10	42.10	42.10	42.10	42.10	0.06%	13
Sep 28, 2026	42.07	42.07	42.07	42.07	42.07	-0.69%	14
Sep 25, 2026	42.36	42.36	42.36	42.36	42.36	0.06%	17
Sep 24, 2026	42.34	42.34	42.34	42.34	42.34	0.79%	13
Sep 23, 2026	42.00	42.00	42.00	42.00	42.00	-0.81%	20
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