Versant Media Group, Inc. (VSNT)

NASDAQ: VSNT · Real-Time Price · USD

42.98

-1.45 (-3.26%)

At close: May 15, 2026, 4:00 PM EDT

42.30

-0.68 (-1.58%)

After-hours: May 15, 2026, 7:28 PM EDT

Versant Media Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	43.49	43.79	41.78	42.98	42.98	-3.26%	3,367,759
May 14, 2026	43.25	45.58	41.35	44.43	44.43	9.87%	4,770,406
May 13, 2026	40.34	41.21	39.99	40.44	40.44	0.17%	2,346,119
May 12, 2026	41.00	41.22	39.46	40.37	40.37	-2.28%	3,354,253
May 11, 2026	41.33	41.79	41.22	41.31	41.31	0.41%	1,325,751
May 8, 2026	40.50	41.18	40.12	41.14	41.14	0.88%	1,253,112
May 7, 2026	40.89	41.30	40.68	40.78	40.78	-0.46%	1,582,520
May 6, 2026	41.28	41.49	40.71	40.97	40.97	0.22%	1,175,003
May 5, 2026	41.65	41.74	40.74	40.88	40.88	-1.26%	1,391,996
May 4, 2026	40.75	41.76	40.61	41.40	41.40	1.40%	1,387,511
May 1, 2026	40.60	43.06	40.24	40.83	40.83	1.59%	1,954,733
Apr 30, 2026	39.35	40.59	39.35	40.19	40.19	1.41%	1,725,275
Apr 29, 2026	39.00	40.06	38.76	39.63	39.63	1.20%	1,758,838
Apr 28, 2026	40.15	40.19	39.15	39.16	39.16	-1.85%	1,525,424
Apr 27, 2026	38.74	39.90	38.72	39.90	39.90	2.99%	1,874,092
Apr 24, 2026	40.36	40.68	38.36	38.74	38.74	-4.32%	2,275,381
Apr 23, 2026	40.21	41.00	39.96	40.49	40.49	0.42%	1,890,734
Apr 22, 2026	40.20	40.35	39.63	40.32	40.32	1.69%	2,373,048
Apr 21, 2026	40.80	41.04	39.61	39.65	39.65	-2.82%	1,952,997
Apr 20, 2026	40.70	41.69	40.44	40.80	40.80	-0.15%	1,948,612
Apr 17, 2026	41.13	41.19	40.15	40.86	40.86	-0.54%	2,708,441
Apr 16, 2026	41.48	42.17	40.91	41.08	41.08	0.20%	2,150,338
Apr 15, 2026	41.18	41.56	40.77	41.00	41.00	-0.36%	2,659,642
Apr 14, 2026	40.99	41.37	40.41	41.15	41.15	0.78%	2,505,833
Apr 13, 2026	39.73	40.85	39.59	40.83	40.83	2.72%	1,789,762
Apr 10, 2026	38.81	40.06	38.50	39.75	39.75	2.45%	1,655,430
Apr 9, 2026	38.25	38.88	37.55	38.80	38.80	0.70%	1,518,117
Apr 8, 2026	38.46	38.90	38.40	38.53	38.53	1.31%	1,972,056
Apr 7, 2026	37.83	38.24	37.41	38.03	38.03	0.53%	1,244,609
Apr 6, 2026	37.58	38.23	37.41	37.83	37.83	1.07%	1,653,876
Apr 2, 2026	37.03	37.57	36.60	37.43	37.43	0.67%	1,987,939
Apr 1, 2026	36.62	37.45	36.34	37.18	37.18	0.43%	1,929,400
Mar 31, 2026	35.98	37.61	35.95	37.02	36.65	4.02%	2,696,481
Mar 30, 2026	35.10	36.19	35.10	35.59	35.24	0.45%	2,177,725
Mar 27, 2026	35.80	36.20	35.11	35.43	35.08	-1.83%	1,890,510
Mar 26, 2026	36.25	36.48	35.83	36.09	35.73	-1.12%	1,756,986
Mar 25, 2026	36.26	36.78	35.89	36.50	36.14	1.02%	1,709,785
Mar 24, 2026	36.50	37.25	35.47	36.13	35.77	-1.28%	2,167,055
Mar 23, 2026	35.63	37.33	35.52	36.60	36.24	1.02%	2,489,624
Mar 20, 2026	35.71	36.29	34.99	36.23	35.87	2.06%	6,009,154
Mar 19, 2026	35.59	35.79	34.62	35.50	35.15	-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	37.18	-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	37.92	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	36.18	-0.44%	2,423,036
Mar 6, 2026	36.53	37.56	36.25	36.70	36.33	-0.19%	2,715,925