Versant Media Group, Inc. (VSNT)

NASDAQ: VSNT · Real-Time Price · USD

38.22

+2.43 (6.79%)

At close: Aug 6, 2026, 4:00 PM EDT

38.51

+0.29 (0.76%)

After-hours: Aug 6, 2026, 7:49 PM EDT

Versant Media Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	40.06	41.27	38.10	38.22	38.22	6.79%	4,957,784
Aug 5, 2026	36.77	36.77	35.50	35.79	35.79	-1.62%	1,900,273
Aug 4, 2026	36.21	36.91	35.88	36.38	36.38	-1.20%	1,834,115
Aug 3, 2026	36.25	36.95	36.19	36.82	36.82	2.31%	1,397,333
Jul 31, 2026	36.06	36.16	35.34	35.99	35.99	0.28%	1,590,499
Jul 30, 2026	36.56	37.00	35.67	35.89	35.89	-2.87%	1,256,923
Jul 29, 2026	37.24	37.61	36.77	36.95	36.95	-0.78%	1,216,285
Jul 28, 2026	35.91	37.47	35.90	37.24	37.24	3.79%	1,553,413
Jul 27, 2026	35.83	36.32	35.66	35.88	35.88	1.41%	1,811,070
Jul 24, 2026	35.49	36.14	35.26	35.38	35.38	-0.51%	1,436,139
Jul 23, 2026	36.15	36.40	35.10	35.56	35.56	-1.74%	1,621,836
Jul 22, 2026	36.28	36.50	35.97	36.19	36.19	0.11%	1,319,705
Jul 21, 2026	36.00	36.37	35.72	36.15	36.15	0.53%	1,507,109
Jul 20, 2026	35.85	36.42	35.71	35.96	35.96	0.17%	1,315,475
Jul 17, 2026	36.41	36.61	35.70	35.90	35.90	-1.24%	1,701,804
Jul 16, 2026	36.07	36.79	35.85	36.35	36.35	0.89%	1,904,770
Jul 15, 2026	35.32	36.16	35.25	36.03	36.03	3.53%	2,010,184
Jul 14, 2026	35.53	35.93	34.56	34.80	34.80	-2.41%	1,919,810
Jul 13, 2026	35.73	36.66	35.48	35.66	35.66	0.76%	1,919,660
Jul 10, 2026	36.02	36.20	35.16	35.39	35.39	-1.17%	1,644,172
Jul 9, 2026	35.75	36.15	35.25	35.81	35.81	-0.53%	1,558,388
Jul 8, 2026	37.32	37.37	35.89	36.00	36.00	-3.72%	1,537,472
Jul 7, 2026	37.68	38.12	37.08	37.39	37.39	0.46%	1,722,013
Jul 6, 2026	37.92	38.13	36.17	37.22	37.22	-1.92%	2,334,437
Jul 2, 2026	36.86	38.02	36.66	37.95	37.95	4.37%	1,903,942
Jul 1, 2026	35.76	36.97	35.75	36.36	36.36	2.03%	1,967,097
Jun 30, 2026	36.00	36.49	35.36	36.01	35.64	0.11%	1,700,746
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