Versant Media Group, Inc. (VSNT)

NASDAQ: VSNT · Real-Time Price · USD

35.90

-0.45 (-1.24%)

At close: Jul 17, 2026, 4:00 PM EDT

35.98

+0.08 (0.22%)

After-hours: Jul 17, 2026, 7:02 PM EDT

Versant Media Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	36.41	36.61	35.70	35.90	35.90	-1.24%	1,701,775
Jul 16, 2026	36.07	36.79	35.85	36.35	36.35	0.89%	1,904,674
Jul 15, 2026	35.32	36.16	35.25	36.03	36.03	3.53%	1,989,603
Jul 14, 2026	35.53	35.93	34.56	34.80	34.80	-2.41%	1,874,242
Jul 13, 2026	35.73	36.66	35.48	35.66	35.66	0.76%	1,919,537
Jul 10, 2026	36.02	36.20	35.16	35.39	35.39	-1.17%	1,617,674
Jul 9, 2026	35.75	36.15	35.25	35.81	35.81	-0.53%	1,524,227
Jul 8, 2026	37.32	37.37	35.89	36.00	36.00	-3.72%	1,505,424
Jul 7, 2026	37.68	38.12	37.08	37.39	37.39	0.46%	1,684,921
Jul 6, 2026	37.92	38.13	36.17	37.22	37.22	-1.92%	2,306,907
Jul 2, 2026	36.86	38.02	36.66	37.95	37.95	4.37%	1,878,922
Jul 1, 2026	35.76	36.97	35.75	36.36	36.36	2.03%	1,967,078
Jun 30, 2026	36.00	36.49	35.36	36.01	35.64	0.11%	1,678,932
Jun 29, 2026	36.56	37.69	35.89	35.97	35.60	-0.47%	2,217,834
Jun 26, 2026	35.61	36.69	35.55	36.14	35.76	0.81%	5,422,966
Jun 25, 2026	37.95	38.00	35.79	35.85	35.48	-6.05%	2,252,424
Jun 24, 2026	37.70	38.67	37.69	38.16	37.76	0.74%	2,739,251
Jun 23, 2026	38.28	38.39	37.15	37.88	37.49	-1.69%	2,127,138
Jun 22, 2026	37.96	38.61	37.76	38.53	38.13	0.84%	2,232,040
Jun 18, 2026	37.97	38.30	37.35	38.21	37.81	0.21%	5,241,461
Jun 17, 2026	38.07	38.92	37.84	38.13	37.73	-1.28%	2,736,656
Jun 16, 2026	38.85	39.15	37.73	38.63	38.22	-0.81%	2,000,166
Jun 15, 2026	40.27	40.54	38.60	38.94	38.53	-3.92%	2,249,985
Jun 12, 2026	40.06	40.54	39.57	40.53	40.11	1.10%	1,352,012
Jun 11, 2026	39.87	40.26	39.20	40.09	39.67	1.52%	1,788,682
Jun 10, 2026	40.82	40.98	39.39	39.49	39.08	-2.85%	1,291,594
Jun 9, 2026	41.46	42.10	40.27	40.65	40.23	-1.95%	1,190,099
Jun 8, 2026	40.69	42.02	39.95	41.46	41.03	3.16%	1,467,944
Jun 5, 2026	40.06	40.30	39.38	40.19	39.77	-0.07%	1,115,067
Jun 4, 2026	40.23	40.72	39.80	40.22	39.80	0.02%	1,225,489
Jun 3, 2026	41.52	42.13	40.19	40.21	39.79	-3.13%	1,857,569
Jun 2, 2026	42.42	42.61	41.40	41.51	41.08	-2.58%	1,831,307
Jun 1, 2026	43.09	43.09	41.70	42.61	42.17	-1.23%	2,304,032
May 29, 2026	42.80	43.16	42.46	43.14	42.69	-0.44%	1,884,387
May 28, 2026	43.22	43.70	43.00	43.33	42.88	-0.16%	1,371,359
May 27, 2026	42.63	43.82	42.60	43.40	42.95	1.64%	1,287,099
May 26, 2026	42.90	43.35	42.60	42.70	42.26	0.07%	1,620,930
May 22, 2026	42.11	43.05	42.03	42.67	42.23	1.28%	1,638,339
May 21, 2026	41.76	42.26	41.38	42.13	41.69	0.60%	1,739,520
May 20, 2026	42.52	42.95	41.71	41.88	41.44	-1.18%	1,426,711
May 19, 2026	42.23	42.58	41.96	42.38	41.94	0.21%	1,873,234
May 18, 2026	43.17	43.50	42.10	42.29	41.85	-1.61%	1,895,887
May 15, 2026	43.49	43.79	41.78	42.98	42.53	-3.26%	3,367,759
May 14, 2026	43.25	45.58	41.35	44.43	43.97	9.87%	4,770,406
May 13, 2026	40.34	41.21	39.99	40.44	40.02	0.17%	2,346,119
May 12, 2026	41.00	41.22	39.46	40.37	39.95	-2.28%	3,354,253
May 11, 2026	41.33	41.79	41.22	41.31	40.88	0.41%	1,325,751
May 8, 2026	40.50	41.18	40.12	41.14	40.71	0.88%	1,253,112
May 7, 2026	40.89	41.30	40.68	40.78	40.36	-0.46%	1,582,520
May 6, 2026	41.28	41.49	40.71	40.97	40.54	0.22%	1,175,003