Versigent Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	41.16	42.32	41.16	42.30	42.30	1.63%	755,109
Nov 9, 2026	41.78	42.21	40.87	41.62	41.62	1.61%	1,254,572
Nov 6, 2026	40.48	41.77	39.60	40.96	40.96	1.69%	1,027,845
Nov 5, 2026	42.38	42.41	40.10	40.28	40.28	-4.03%	1,161,491
Nov 4, 2026	40.20	45.00	40.20	41.97	41.97	3.15%	1,899,126
Nov 3, 2026	41.51	42.40	40.26	40.69	40.69	-0.71%	2,229,019
Nov 2, 2026	41.55	43.00	40.93	40.98	40.98	-0.19%	1,086,781
Oct 30, 2026	41.62	42.50	40.46	41.06	41.06	-2.98%	532,253
Oct 29, 2026	42.00	42.83	41.24	42.32	42.32	2.00%	926,016
Oct 28, 2026	41.75	42.17	40.89	41.49	41.49	-0.22%	652,873
Oct 27, 2026	41.95	42.18	41.18	41.58	41.58	0.43%	751,427
Oct 26, 2026	41.56	42.34	41.04	41.40	41.40	-	634,861
Oct 23, 2026	41.70	41.72	40.11	41.40	41.40	-2.24%	556,530
Oct 22, 2026	43.00	43.33	42.02	42.35	42.35	-2.40%	654,073
Oct 21, 2026	44.14	44.14	42.78	43.39	43.39	-1.09%	456,972
Oct 20, 2026	43.41	44.29	43.19	43.87	43.87	0.41%	605,362
Oct 19, 2026	44.49	44.49	43.50	43.69	43.69	-1.20%	424,012
Oct 16, 2026	43.92	45.58	43.72	44.22	44.22	1.17%	794,703
Oct 15, 2026	42.23	43.91	41.56	43.71	43.71	2.70%	829,164
Oct 14, 2026	43.00	43.50	42.17	42.56	42.56	-2.50%	706,982
Oct 13, 2026	43.40	43.79	43.12	43.65	43.65	0.48%	534,268
Oct 12, 2026	44.50	44.61	43.23	43.44	43.44	-1.70%	520,599
Oct 9, 2026	44.50	44.96	43.81	44.19	44.19	0.07%	543,821
Oct 8, 2026	44.86	45.08	43.82	44.16	44.16	-2.50%	1,496,314
Oct 7, 2026	46.97	46.97	44.34	45.29	45.29	-4.39%	675,896
Oct 6, 2026	47.08	47.72	46.67	47.37	47.37	0.21%	429,435
Oct 5, 2026	46.35	47.82	45.99	47.27	47.27	1.81%	830,733
Oct 2, 2026	46.96	47.63	46.41	46.43	46.43	0.37%	579,838
Oct 1, 2026	44.94	46.60	44.19	46.26	46.26	2.94%	567,822
Sep 30, 2026	45.64	46.00	44.92	44.94	44.94	-1.58%	960,404
Sep 29, 2026	45.50	45.81	44.58	45.66	45.66	0.57%	520,144
Sep 28, 2026	46.28	46.46	45.06	45.40	45.40	-2.85%	586,444
Sep 25, 2026	45.53	46.92	45.51	46.73	46.73	3.34%	591,252
Sep 24, 2026	46.10	46.15	44.30	45.22	45.22	-2.12%	565,782
Sep 23, 2026	46.55	47.14	45.75	46.20	46.20	-1.89%	339,899
Sep 22, 2026	47.69	47.69	45.91	47.09	47.09	0.04%	630,750
Sep 21, 2026	46.27	47.30	45.64	47.07	47.07	2.64%	699,976
Sep 18, 2026	47.68	47.68	45.11	45.86	45.86	-3.49%	2,528,711
Sep 17, 2026	46.00	47.58	45.80	47.52	47.52	4.62%	984,845
Sep 16, 2026	45.47	46.29	44.91	45.42	45.42	0.51%	832,776
Sep 15, 2026	45.75	46.14	45.12	45.19	45.19	-1.93%	605,615
Sep 14, 2026	46.08	46.71	45.86	46.08	46.08	-1.73%	627,328
Sep 11, 2026	47.17	47.34	46.47	46.89	46.89	1.06%	372,491
Sep 10, 2026	45.01	47.11	44.87	46.40	46.40	1.44%	470,581
Sep 9, 2026	47.09	47.58	44.99	45.74	45.74	-3.48%	1,063,916
Sep 8, 2026	50.00	50.19	47.30	47.39	47.39	-5.64%	761,607
Sep 4, 2026	48.44	50.25	48.03	50.22	50.22	4.00%	479,092
Sep 3, 2026	47.66	48.98	47.34	48.42	48.29	3.44%	588,373
Sep 2, 2026	46.48	47.85	46.42	46.81	46.68	1.34%	509,330
Sep 1, 2026	46.37	46.74	45.00	46.19	46.07	-2.55%	792,284