Versigent Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 8, 2026	27.19	28.36	26.87	26.95	26.95	0.04%	7,166,295
Apr 7, 2026	27.80	28.14	26.49	26.94	26.94	-4.94%	9,335,048
Apr 6, 2026	28.10	28.94	26.52	28.34	28.34	0.85%	5,758,198
Apr 2, 2026	27.21	30.13	27.05	28.10	28.10	0.90%	6,991,773
Apr 1, 2026	28.27	30.02	26.88	27.85	27.85	-12.56%	27,163,805
Mar 31, 2026	32.87	32.87	30.45	31.85	31.85	2.74%	64,605
Mar 30, 2026	32.00	34.84	30.25	31.00	31.00	2.65%	27,425