Versant Media Group, Inc. (VSNT)
NASDAQ: VSNT · Real-Time Price · USD
29.60
-0.43 (-1.43%)
At close: Feb 23, 2026, 4:00 PM EST
29.35
-0.25 (-0.84%)
After-hours: Feb 23, 2026, 5:54 PM EST
Versant Media Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 29.92 | 29.96 | 29.20 | 29.60 | - | -1.43% | 1,902,110 |
| Feb 20, 2026 | 30.06 | 30.47 | 29.75 | 30.03 | 30.03 | -0.03% | 2,061,245 |
| Feb 19, 2026 | 30.00 | 30.45 | 29.53 | 30.04 | 30.04 | 1.59% | 2,628,460 |
| Feb 18, 2026 | 29.88 | 30.74 | 29.51 | 29.57 | 29.57 | -0.77% | 2,646,949 |
| Feb 17, 2026 | 28.85 | 29.91 | 28.57 | 29.80 | 29.80 | 3.76% | 2,707,798 |
| Feb 13, 2026 | 27.50 | 28.73 | 27.37 | 28.72 | 28.72 | 4.74% | 2,064,798 |
| Feb 12, 2026 | 28.55 | 28.84 | 27.17 | 27.42 | 27.42 | -3.45% | 2,324,302 |
| Feb 11, 2026 | 28.87 | 29.10 | 28.08 | 28.40 | 28.40 | -1.63% | 2,252,814 |
| Feb 10, 2026 | 28.76 | 29.42 | 28.54 | 28.87 | 28.87 | 0.70% | 3,255,827 |
| Feb 9, 2026 | 29.39 | 29.97 | 28.61 | 28.67 | 28.67 | -2.68% | 2,179,661 |
| Feb 6, 2026 | 29.50 | 30.28 | 28.74 | 29.46 | 29.46 | -1.07% | 4,117,208 |
| Feb 5, 2026 | 30.43 | 30.46 | 29.24 | 29.78 | 29.78 | -2.22% | 3,132,438 |
| Feb 4, 2026 | 30.88 | 31.36 | 30.30 | 30.46 | 30.46 | -1.50% | 3,524,441 |
| Feb 3, 2026 | 32.36 | 32.63 | 30.70 | 30.92 | 30.92 | -4.83% | 3,006,263 |
| Feb 2, 2026 | 32.37 | 33.03 | 31.82 | 32.49 | 32.49 | -0.28% | 2,486,389 |
| Jan 30, 2026 | 32.45 | 32.64 | 31.88 | 32.58 | 32.58 | -0.82% | 2,561,624 |
| Jan 29, 2026 | 33.59 | 33.78 | 32.02 | 32.85 | 32.85 | -2.20% | 3,601,318 |
| Jan 28, 2026 | 33.19 | 34.58 | 33.18 | 33.59 | 33.59 | 1.27% | 3,515,500 |
| Jan 27, 2026 | 32.55 | 33.58 | 32.00 | 33.17 | 33.17 | 0.24% | 3,799,196 |
| Jan 26, 2026 | 31.78 | 33.17 | 31.62 | 33.09 | 33.09 | 4.65% | 4,165,890 |
| Jan 23, 2026 | 31.32 | 31.89 | 30.63 | 31.62 | 31.62 | 0.76% | 4,738,608 |
| Jan 22, 2026 | 32.74 | 33.25 | 31.17 | 31.38 | 31.38 | -3.27% | 3,829,907 |
| Jan 21, 2026 | 32.62 | 33.08 | 31.91 | 32.44 | 32.44 | -0.64% | 3,089,760 |
| Jan 20, 2026 | 33.10 | 33.39 | 32.31 | 32.65 | 32.65 | -1.18% | 3,141,967 |
| Jan 16, 2026 | 32.65 | 33.78 | 32.36 | 33.04 | 33.04 | 1.19% | 4,110,630 |
| Jan 15, 2026 | 33.05 | 33.28 | 32.20 | 32.65 | 32.65 | -1.06% | 4,642,230 |
| Jan 14, 2026 | 33.68 | 34.40 | 33.00 | 33.00 | 33.00 | -3.25% | 4,944,934 |
| Jan 13, 2026 | 33.97 | 35.31 | 33.62 | 34.11 | 34.11 | 0.59% | 17,385,291 |
| Jan 12, 2026 | 34.02 | 35.00 | 33.56 | 33.91 | 33.91 | -1.45% | 4,859,032 |
| Jan 9, 2026 | 33.90 | 35.16 | 33.34 | 34.41 | 34.41 | 2.14% | 7,661,433 |
| Jan 8, 2026 | 33.25 | 35.00 | 31.92 | 33.69 | 33.69 | 1.26% | 18,583,419 |
| Jan 7, 2026 | 35.46 | 35.84 | 33.00 | 33.27 | 33.27 | -8.25% | 16,961,894 |
| 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 |
| Dec 30, 2025 | 46.00 | 47.00 | 46.00 | 46.93 | 46.93 | 0.90% | 7,950 |
| Dec 29, 2025 | 47.00 | 47.00 | 46.51 | 46.51 | 46.51 | -1.04% | 8,732 |
| Dec 26, 2025 | 47.00 | 48.09 | 46.75 | 47.00 | 47.00 | 1.21% | 7,272 |
| Dec 24, 2025 | 45.99 | 46.44 | 45.99 | 46.44 | 46.44 | 1.51% | 966 |
| Dec 23, 2025 | 45.70 | 46.74 | 45.45 | 45.75 | 45.75 | -2.66% | 3,398 |
| Dec 22, 2025 | 47.00 | 47.00 | 46.85 | 47.00 | 47.00 | - | 1,381 |
| Dec 19, 2025 | 46.99 | 47.00 | 46.56 | 47.00 | 47.00 | - | 12,011 |
| Dec 18, 2025 | 47.66 | 47.66 | 47.00 | 47.00 | 47.00 | -0.55% | 31,287 |
| Dec 17, 2025 | 47.97 | 48.06 | 47.02 | 47.26 | 47.26 | -0.40% | 41,797 |
| Dec 16, 2025 | 46.01 | 51.01 | 46.00 | 47.45 | 47.45 | 3.94% | 105,741 |