Versigent Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	47.00	48.00	46.07	46.65	46.65	-1.58%	401,806
Aug 19, 2026	47.40	48.39	46.77	47.40	47.40	1.52%	755,802
Aug 18, 2026	46.30	46.84	45.82	46.69	46.69	-0.19%	617,596
Aug 17, 2026	46.00	47.33	44.82	46.78	46.78	1.26%	757,865
Aug 14, 2026	45.43	46.95	44.87	46.20	46.20	1.45%	906,643
Aug 13, 2026	45.52	46.15	44.74	45.54	45.54	0.24%	776,486
Aug 12, 2026	46.47	46.68	45.25	45.43	45.43	-1.37%	768,371
Aug 11, 2026	44.28	46.68	44.05	46.06	46.06	4.56%	741,600
Aug 10, 2026	44.00	44.21	43.20	44.05	44.05	-0.11%	681,833
Aug 7, 2026	43.11	45.13	42.79	44.10	44.10	2.99%	837,125
Aug 6, 2026	44.66	44.86	42.78	42.82	42.82	-4.91%	859,686
Aug 5, 2026	46.08	46.71	44.80	45.03	45.03	-1.68%	1,234,044
Aug 4, 2026	45.55	47.01	42.81	45.80	45.80	8.94%	2,444,002
Aug 3, 2026	41.35	42.97	41.06	42.04	42.04	1.67%	1,210,697
Jul 31, 2026	41.70	42.29	40.15	41.35	41.35	-1.29%	892,777
Jul 30, 2026	43.28	43.55	41.28	41.89	41.89	-2.63%	784,965
Jul 29, 2026	43.72	44.68	42.85	43.02	43.02	-2.60%	715,504
Jul 28, 2026	41.71	44.61	41.00	44.17	44.17	5.87%	1,238,700
Jul 27, 2026	41.91	42.11	40.79	41.72	41.72	0.17%	607,884
Jul 24, 2026	41.27	42.39	40.66	41.65	41.65	1.39%	712,414
Jul 23, 2026	40.72	41.11	40.02	41.08	41.08	-0.19%	1,455,628
Jul 22, 2026	41.12	42.53	40.83	41.16	41.16	0.22%	789,451
Jul 21, 2026	40.86	42.13	40.07	41.07	41.07	2.62%	1,023,459
Jul 20, 2026	40.99	41.05	39.77	40.02	40.02	0.02%	961,318
Jul 17, 2026	39.00	40.68	38.44	40.01	40.01	-0.65%	653,667
Jul 16, 2026	40.35	41.13	38.80	40.27	40.27	-1.27%	1,222,214
Jul 15, 2026	40.71	41.90	39.65	40.79	40.79	2.90%	989,536
Jul 14, 2026	40.99	41.57	39.62	39.64	39.64	-2.44%	702,465
Jul 13, 2026	41.44	41.53	40.27	40.63	40.63	-1.62%	871,488
Jul 10, 2026	40.77	42.05	40.68	41.30	41.30	1.42%	821,672
Jul 9, 2026	40.52	41.50	40.00	40.72	40.72	0.72%	906,753
Jul 8, 2026	41.37	41.96	39.59	40.43	40.43	1.58%	1,513,775
Jul 7, 2026	42.47	42.47	39.55	39.80	39.80	-6.40%	1,364,734
Jul 6, 2026	40.83	42.67	40.40	42.52	42.52	5.77%	1,436,544
Jul 2, 2026	41.47	43.00	39.64	40.20	40.20	-3.90%	1,460,753
Jul 1, 2026	41.52	42.10	40.64	41.83	41.83	-0.43%	1,296,468
Jun 30, 2026	39.74	42.30	39.74	42.01	42.01	6.62%	1,650,996
Jun 29, 2026	40.78	41.05	39.34	39.40	39.40	-4.83%	1,940,313
Jun 26, 2026	41.46	42.25	39.71	41.40	41.40	-2.15%	11,459,180
Jun 25, 2026	42.86	43.83	41.90	42.31	42.31	0.21%	1,143,103
Jun 24, 2026	42.33	42.97	41.36	42.22	42.22	-1.12%	1,600,098
Jun 23, 2026	46.00	46.00	42.63	42.70	42.70	-6.01%	1,507,351
Jun 22, 2026	45.54	47.19	44.85	45.43	45.43	-1.00%	1,272,870
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