VNSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2026	41.43	41.51	41.18	41.50	-	-	11
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%	-
May 19, 2026	40.81	40.81	40.61	40.61	40.61	-0.85%	598
May 18, 2026	40.96	40.96	40.96	40.96	40.96	-0.58%	1
May 15, 2026	41.20	41.20	41.20	41.20	41.20	-1.23%	-
May 14, 2026	41.71	41.71	41.71	41.71	41.71	0.49%	3
May 13, 2026	41.51	41.51	41.51	41.51	41.51	0.76%	-
May 12, 2026	41.20	41.20	41.20	41.20	41.20	-	-
May 11, 2026	41.20	41.20	41.20	41.20	41.20	0.37%	-
May 8, 2026	41.05	41.05	41.05	41.05	41.05	0.16%	4
May 7, 2026	40.98	40.98	40.98	40.98	40.98	-1.14%	50
May 6, 2026	41.45	41.45	41.45	41.45	41.45	1.90%	103
May 5, 2026	40.71	40.71	40.68	40.68	40.68	0.02%	202
May 4, 2026	40.68	40.68	40.68	40.68	40.68	-0.37%	-
May 1, 2026	40.83	40.83	40.83	40.83	40.83	0.26%	-
Apr 30, 2026	40.72	40.72	40.72	40.72	40.72	1.75%	-
Apr 29, 2026	39.95	40.02	39.95	40.02	40.02	-0.34%	192
Apr 28, 2026	40.16	40.16	40.16	40.16	40.16	-0.63%	-
Apr 27, 2026	40.41	40.41	40.41	40.41	40.41	0.17%	3
Apr 24, 2026	40.34	40.34	40.34	40.34	40.34	1.11%	79
Apr 23, 2026	39.90	39.90	39.90	39.90	39.90	0.17%	2
Apr 22, 2026	39.83	39.83	39.83	39.83	39.83	1.26%	51
Apr 21, 2026	39.34	39.34	39.34	39.34	39.34	-0.65%	-