Versant Media Group, Inc. (VSNT)

NASDAQ: VSNT · Real-Time Price · USD

37.55

-0.10 (-0.27%)

At close: Mar 13, 2026, 4:00 PM EDT

37.53

-0.02 (-0.05%)

After-hours: Mar 13, 2026, 7:47 PM EDT

Versant Media Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	37.50	38.26	37.19	37.55	37.55	-0.27%	2,909,711
Mar 12, 2026	38.26	38.65	37.46	37.65	37.65	-1.70%	3,001,652
Mar 11, 2026	36.83	38.39	36.83	38.30	38.30	4.62%	3,500,564
Mar 10, 2026	37.28	37.51	36.43	36.61	36.61	0.19%	2,486,243
Mar 9, 2026	36.12	37.02	35.90	36.54	36.54	-0.44%	2,411,861
Mar 6, 2026	36.53	37.56	36.25	36.70	36.70	-0.19%	2,680,469
Mar 5, 2026	36.02	36.95	35.79	36.77	36.77	2.08%	3,720,895
Mar 4, 2026	34.28	36.26	34.28	36.02	36.02	5.91%	5,282,387
Mar 3, 2026	33.14	34.55	32.10	34.01	34.01	3.88%	5,347,316
Mar 2, 2026	32.64	33.46	32.20	32.74	32.74	-1.74%	2,165,882
Feb 27, 2026	32.58	34.13	32.35	33.32	33.32	2.59%	5,151,082
Feb 26, 2026	30.86	32.51	30.81	32.48	32.48	4.77%	3,116,191
Feb 25, 2026	29.85	31.23	29.80	31.00	31.00	3.85%	2,448,657
Feb 24, 2026	29.73	30.31	29.47	29.85	29.85	0.84%	3,147,024
Feb 23, 2026	29.92	29.96	29.20	29.60	29.60	-1.43%	1,911,437
Feb 20, 2026	30.06	30.47	29.75	30.03	30.03	-0.03%	2,069,085
Feb 19, 2026	30.00	30.45	29.53	30.04	30.04	1.59%	2,662,376
Feb 18, 2026	29.88	30.74	29.51	29.57	29.57	-0.77%	2,647,655
Feb 17, 2026	28.85	29.91	28.57	29.80	29.80	3.76%	2,737,216
Feb 13, 2026	27.50	28.73	27.37	28.72	28.72	4.74%	2,065,551
Feb 12, 2026	28.55	28.84	27.17	27.42	27.42	-3.45%	2,328,061
Feb 11, 2026	28.87	29.10	28.08	28.40	28.40	-1.63%	2,333,313
Feb 10, 2026	28.76	29.42	28.54	28.87	28.87	0.70%	3,256,607
Feb 9, 2026	29.39	29.97	28.61	28.67	28.67	-2.68%	2,181,612
Feb 6, 2026	29.50	30.28	28.74	29.46	29.46	-1.07%	4,119,590
Feb 5, 2026	30.43	30.46	29.24	29.78	29.78	-2.22%	3,144,438
Feb 4, 2026	30.88	31.36	30.30	30.46	30.46	-1.50%	3,527,697
Feb 3, 2026	32.36	32.63	30.70	30.92	30.92	-4.83%	3,007,893
Feb 2, 2026	32.37	33.03	31.82	32.49	32.49	-0.28%	2,486,625
Jan 30, 2026	32.45	32.64	31.88	32.58	32.58	-0.82%	2,561,799
Jan 29, 2026	33.59	33.78	32.02	32.85	32.85	-2.20%	3,612,860
Jan 28, 2026	33.19	34.58	33.18	33.59	33.59	1.27%	3,515,898
Jan 27, 2026	32.55	33.58	32.00	33.17	33.17	0.24%	3,806,930
Jan 26, 2026	31.78	33.17	31.62	33.09	33.09	4.65%	4,229,862
Jan 23, 2026	31.32	31.89	30.63	31.62	31.62	0.76%	4,739,081
Jan 22, 2026	32.74	33.25	31.17	31.38	31.38	-3.27%	3,840,135
Jan 21, 2026	32.62	33.08	31.91	32.44	32.44	-0.64%	3,100,911
Jan 20, 2026	33.10	33.39	32.31	32.65	32.65	-1.18%	3,155,586
Jan 16, 2026	32.65	33.78	32.36	33.04	33.04	1.19%	4,118,463
Jan 15, 2026	33.05	33.28	32.20	32.65	32.65	-1.06%	4,644,127
Jan 14, 2026	33.68	34.40	33.00	33.00	33.00	-3.25%	5,063,019
Jan 13, 2026	33.97	35.31	33.62	34.11	34.11	0.59%	17,391,232
Jan 12, 2026	34.02	35.00	33.56	33.91	33.91	-1.45%	4,959,268
Jan 9, 2026	33.90	35.16	33.34	34.41	34.41	2.14%	7,665,732
Jan 8, 2026	33.25	35.00	31.92	33.69	33.69	1.26%	18,611,565
Jan 7, 2026	35.46	35.84	33.00	33.27	33.27	-8.25%	16,965,960
Jan 6, 2026	40.41	40.50	35.93	36.26	36.26	-10.62%	14,571,712
Jan 5, 2026	45.17	45.65	39.28	40.57	40.57	-13.03%	41,362,771
Jan 2, 2026	47.00	47.63	45.91	46.65	46.65	3.67%	206,632
Dec 31, 2025	46.01	46.01	45.00	45.00	45.00	-4.11%	25,286