VNSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	41.06	41.17	41.06	41.17	41.17	1.76%	142
Jun 10, 2026	41.23	41.23	40.46	40.46	40.46	-1.84%	9,651
Jun 9, 2026	41.22	41.22	41.22	41.22	41.22	-0.18%	2
Jun 8, 2026	41.29	41.29	41.29	41.29	41.29	0.26%	6
Jun 5, 2026	41.13	41.19	41.13	41.19	41.19	-2.63%	206
Jun 4, 2026	42.30	42.30	42.30	42.30	42.30	1.08%	48
Jun 3, 2026	41.85	41.85	41.85	41.85	41.85	-0.16%	-
Jun 2, 2026	41.92	41.92	41.92	41.92	41.92	0.31%	-
Jun 1, 2026	41.83	41.83	41.79	41.79	41.79	0.02%	4,700
May 29, 2026	41.78	41.78	41.78	41.78	41.78	-0.46%	-
May 28, 2026	41.97	41.97	41.97	41.97	41.97	0.38%	6
May 27, 2026	41.81	41.81	41.81	41.81	41.81	0.36%	-
May 26, 2026	41.66	41.66	41.66	41.66	41.66	0.82%	21
May 22, 2026	41.32	41.32	41.32	41.32	41.32	0.55%	1
May 21, 2026	41.17	41.17	41.10	41.10	41.09	0.18%	381
May 20, 2026	41.02	41.02	41.02	41.02	41.02	1.00%	-