Versigent Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	605,353
Oct 19, 2026	44.49	44.49	43.50	43.69	43.69	-1.20%	424,002
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
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