Versigent Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 31, 2026	48.20	49.05	47.24	47.40	47.27	-1.68%	630,245
Aug 28, 2026	48.67	49.32	48.07	48.21	48.08	-0.72%	460,639
Aug 27, 2026	47.10	48.76	47.10	48.56	48.43	2.53%	789,071
Aug 26, 2026	47.31	48.01	47.15	47.36	47.23	0.30%	573,628
Aug 25, 2026	47.02	47.40	46.16	47.22	47.09	0.55%	457,177
Aug 24, 2026	48.97	49.62	46.92	46.96	46.83	-4.61%	676,548
Aug 21, 2026	46.84	49.46	46.84	49.23	49.10	5.53%	937,055
Aug 20, 2026	47.00	48.00	46.07	46.65	46.52	-1.58%	401,810
Aug 19, 2026	47.40	48.39	46.77	47.40	47.27	1.52%	756,313
Aug 18, 2026	46.30	46.84	45.82	46.69	46.56	-0.19%	617,596
Aug 17, 2026	46.00	47.33	44.82	46.78	46.65	1.26%	758,000
Aug 14, 2026	45.43	46.95	44.87	46.20	46.08	1.45%	906,918
Aug 13, 2026	45.52	46.15	44.74	45.54	45.42	0.24%	776,492
Aug 12, 2026	46.47	46.68	45.25	45.43	45.31	-1.37%	768,372
Aug 11, 2026	44.28	46.68	44.05	46.06	45.94	4.56%	741,767
Aug 10, 2026	44.00	44.21	43.20	44.05	43.93	-0.11%	682,440
Aug 7, 2026	43.11	45.13	42.79	44.10	43.98	2.99%	837,150
Aug 6, 2026	44.66	44.86	42.78	42.82	42.71	-4.91%	903,558
Aug 5, 2026	46.08	46.71	44.80	45.03	44.91	-1.68%	1,234,163
Aug 4, 2026	45.55	47.01	42.81	45.80	45.68	8.94%	2,472,776
Aug 3, 2026	41.35	42.97	41.06	42.04	41.93	1.67%	1,210,709
Jul 31, 2026	41.70	42.29	40.15	41.35	41.24	-1.29%	892,783
Jul 30, 2026	43.28	43.55	41.28	41.89	41.78	-2.63%	784,994
Jul 29, 2026	43.72	44.68	42.85	43.02	42.90	-2.60%	715,573
Jul 28, 2026	41.71	44.61	41.00	44.17	44.05	5.87%	1,238,730
Jul 27, 2026	41.91	42.11	40.79	41.72	41.61	0.17%	608,523
Jul 24, 2026	41.27	42.39	40.66	41.65	41.54	1.39%	712,415
Jul 23, 2026	40.72	41.11	40.02	41.08	40.97	-0.19%	1,455,630
Jul 22, 2026	41.12	42.53	40.83	41.16	41.05	0.22%	789,451