Versigent Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	46.22	46.79	44.69	45.89	45.89	1.62%	2,045,110
Jun 17, 2026	46.95	47.56	44.76	45.16	45.16	-2.27%	1,003,771
Jun 16, 2026	46.79	48.25	45.95	46.21	46.21	-1.56%	916,614
Jun 15, 2026	47.86	48.36	45.78	46.94	46.94	0.54%	1,237,117
Jun 12, 2026	47.95	48.91	46.15	46.69	46.69	-3.21%	839,473
Jun 11, 2026	47.45	48.64	46.00	48.24	48.24	1.82%	889,720
Jun 10, 2026	49.03	49.55	47.32	47.38	47.38	-4.03%	1,018,777
Jun 9, 2026	49.12	50.89	48.22	49.37	49.37	0.61%	1,012,006
Jun 8, 2026	48.20	49.66	47.76	49.07	49.07	3.52%	1,342,575
Jun 5, 2026	50.12	50.55	46.86	47.40	47.40	-5.52%	1,599,076
Jun 4, 2026	49.32	50.66	47.98	50.17	50.17	0.72%	1,740,921
Jun 3, 2026	45.00	49.92	44.40	49.81	49.81	10.30%	2,824,907
Jun 2, 2026	45.41	47.15	44.74	45.16	45.16	1.10%	1,134,296
Jun 1, 2026	43.51	44.98	43.32	44.67	44.67	1.25%	1,066,541
May 29, 2026	44.05	45.69	43.39	44.12	44.12	-0.41%	1,250,534
May 28, 2026	43.63	44.67	42.75	44.30	44.30	0.39%	1,036,527
May 27, 2026	41.30	44.26	40.64	44.13	44.13	7.37%	1,568,324
May 26, 2026	41.43	42.37	40.45	41.10	41.10	-0.07%	1,265,186
May 22, 2026	41.07	43.05	40.97	41.13	41.13	0.64%	933,474
May 21, 2026	42.59	42.59	40.80	40.87	40.87	-4.04%	1,819,804
May 20, 2026	42.70	43.43	41.42	42.59	42.59	-0.02%	637,127
May 19, 2026	43.72	43.98	42.31	42.60	42.60	-4.16%	1,032,470
May 18, 2026	43.49	47.27	42.96	44.45	44.45	3.86%	1,673,693
May 15, 2026	44.29	44.49	42.44	42.80	42.80	-4.53%	1,283,014
May 14, 2026	44.04	45.70	44.04	44.83	44.83	2.35%	992,835
May 13, 2026	43.96	44.45	42.84	43.80	43.80	1.06%	880,080
May 12, 2026	43.16	43.51	41.92	43.34	43.34	-0.87%	948,122
May 11, 2026	42.13	43.87	41.75	43.72	43.72	4.52%	1,985,268
May 8, 2026	39.80	41.93	39.02	41.83	41.83	7.26%	1,173,119
May 7, 2026	41.80	41.80	38.80	39.00	39.00	-6.14%	1,938,534
May 6, 2026	38.25	42.46	37.55	41.55	41.55	10.80%	2,841,636
May 5, 2026	36.23	37.68	35.91	37.50	37.50	3.68%	1,831,357
May 4, 2026	37.03	37.39	35.39	36.17	36.17	-2.43%	1,629,038
May 1, 2026	34.99	37.08	34.87	37.07	37.07	6.01%	1,573,966
Apr 30, 2026	34.36	35.64	33.88	34.97	34.97	1.83%	1,071,718
Apr 29, 2026	34.29	35.04	33.86	34.34	34.34	0.35%	1,090,169
Apr 28, 2026	35.09	35.52	33.29	34.22	34.22	-2.06%	1,295,723
Apr 27, 2026	34.67	35.22	34.25	34.94	34.94	-0.06%	770,463
Apr 24, 2026	34.22	36.03	33.02	34.96	34.96	1.89%	1,342,655
Apr 23, 2026	34.66	35.26	33.85	34.31	34.31	-1.49%	988,659
Apr 22, 2026	35.34	36.70	33.83	34.83	34.83	-0.51%	1,416,606
Apr 21, 2026	35.38	36.87	34.00	35.01	35.01	0.69%	2,064,524
Apr 20, 2026	34.99	36.31	34.41	34.77	34.77	0.20%	2,181,151
Apr 17, 2026	33.75	35.08	33.14	34.70	34.70	6.41%	3,056,207
Apr 16, 2026	34.20	34.72	32.52	32.61	32.61	-4.68%	2,054,474
Apr 15, 2026	32.78	34.55	32.25	34.21	34.21	3.92%	1,816,942
Apr 14, 2026	30.60	33.33	30.60	32.92	32.92	7.86%	2,809,509
Apr 13, 2026	31.44	31.50	29.78	30.52	30.52	-1.99%	2,172,727
Apr 10, 2026	29.79	32.16	29.19	31.14	31.14	5.60%	3,204,233
Apr 9, 2026	26.55	30.00	26.34	29.49	29.49	9.42%	4,417,379