Versant Media Group, Inc. (VSNT)

NASDAQ: VSNT · Real-Time Price · USD

37.43

+0.25 (0.67%)

At close: Apr 2, 2026, 4:00 PM EDT

36.85

-0.58 (-1.55%)

After-hours: Apr 2, 2026, 7:35 PM EDT

Versant Media Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	37.03	37.57	36.60	37.43	37.43	0.67%	1,595,104
Apr 1, 2026	36.62	37.45	36.34	37.18	37.18	0.43%	1,925,828
Mar 31, 2026	35.98	37.61	35.95	37.02	36.65	4.02%	2,695,707
Mar 30, 2026	35.10	36.19	35.10	35.59	35.23	0.45%	2,177,725
Mar 27, 2026	35.80	36.20	35.11	35.43	35.07	-1.83%	1,890,510
Mar 26, 2026	36.25	36.48	35.83	36.09	35.72	-1.12%	1,756,986
Mar 25, 2026	36.26	36.78	35.89	36.50	36.13	1.02%	1,709,785
Mar 24, 2026	36.50	37.25	35.47	36.13	35.76	-1.28%	2,167,055
Mar 23, 2026	35.63	37.33	35.52	36.60	36.23	1.02%	2,489,624
Mar 20, 2026	35.71	36.29	34.99	36.23	35.86	2.06%	6,009,154
Mar 19, 2026	35.59	35.79	34.62	35.50	35.14	-1.14%	2,460,902
Mar 18, 2026	37.75	37.79	35.10	35.91	35.55	-5.38%	3,170,492
Mar 17, 2026	38.07	38.38	37.58	37.95	37.57	-0.13%	1,714,622
Mar 16, 2026	37.54	38.30	37.00	38.00	37.62	1.20%	2,550,638
Mar 13, 2026	37.50	38.26	37.19	37.55	37.17	-0.27%	2,910,144
Mar 12, 2026	38.26	38.65	37.46	37.65	37.27	-1.70%	3,003,746
Mar 11, 2026	36.83	38.39	36.83	38.30	37.91	4.62%	3,504,461
Mar 10, 2026	37.28	37.51	36.43	36.61	36.24	0.19%	2,488,606
Mar 9, 2026	36.12	37.02	35.90	36.54	36.17	-0.44%	2,423,036
Mar 6, 2026	36.53	37.56	36.25	36.70	36.33	-0.19%	2,715,925
Mar 5, 2026	36.02	36.95	35.79	36.77	36.40	2.08%	3,723,142
Mar 4, 2026	34.28	36.26	34.28	36.02	35.66	5.91%	5,282,666
Mar 3, 2026	33.14	34.55	32.10	34.01	33.67	3.88%	5,347,316
Mar 2, 2026	32.64	33.46	32.20	32.74	32.41	-1.74%	2,165,882
Feb 27, 2026	32.58	34.13	32.35	33.32	32.98	2.59%	5,151,082
Feb 26, 2026	30.86	32.51	30.81	32.48	32.15	4.77%	3,116,191
Feb 25, 2026	29.85	31.23	29.80	31.00	30.69	3.85%	2,448,657
Feb 24, 2026	29.73	30.31	29.47	29.85	29.55	0.84%	3,147,024
Feb 23, 2026	29.92	29.96	29.20	29.60	29.30	-1.43%	1,911,437
Feb 20, 2026	30.06	30.47	29.75	30.03	29.73	-0.03%	2,069,085
Feb 19, 2026	30.00	30.45	29.53	30.04	29.74	1.59%	2,662,376
Feb 18, 2026	29.88	30.74	29.51	29.57	29.27	-0.77%	2,647,655
Feb 17, 2026	28.85	29.91	28.57	29.80	29.50	3.76%	2,737,216
Feb 13, 2026	27.50	28.73	27.37	28.72	28.43	4.74%	2,065,551
Feb 12, 2026	28.55	28.84	27.17	27.42	27.14	-3.45%	2,328,061
Feb 11, 2026	28.87	29.10	28.08	28.40	28.11	-1.63%	2,333,313
Feb 10, 2026	28.76	29.42	28.54	28.87	28.58	0.70%	3,256,607
Feb 9, 2026	29.39	29.97	28.61	28.67	28.38	-2.68%	2,181,612
Feb 6, 2026	29.50	30.28	28.74	29.46	29.16	-1.07%	4,119,590
Feb 5, 2026	30.43	30.46	29.24	29.78	29.48	-2.22%	3,144,438
Feb 4, 2026	30.88	31.36	30.30	30.46	30.15	-1.50%	3,527,697
Feb 3, 2026	32.36	32.63	30.70	30.92	30.61	-4.83%	3,007,893
Feb 2, 2026	32.37	33.03	31.82	32.49	32.16	-0.28%	2,486,625
Jan 30, 2026	32.45	32.64	31.88	32.58	32.25	-0.82%	2,561,799
Jan 29, 2026	33.59	33.78	32.02	32.85	32.52	-2.20%	3,612,860
Jan 28, 2026	33.19	34.58	33.18	33.59	33.25	1.27%	3,515,898
Jan 27, 2026	32.55	33.58	32.00	33.17	32.83	0.24%	3,806,930
Jan 26, 2026	31.78	33.17	31.62	33.09	32.75	4.65%	4,229,862
Jan 23, 2026	31.32	31.89	30.63	31.62	31.30	0.76%	4,739,081
Jan 22, 2026	32.74	33.25	31.17	31.38	31.06	-3.27%	3,840,135