Versant Media Group, Inc. (VSNT)

Versant Media Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	40.06	40.30	39.38	40.19	40.19	-0.07%	1,097,707
Jun 4, 2026	40.23	40.72	39.80	40.22	40.22	0.02%	1,225,422
Jun 3, 2026	41.52	42.13	40.19	40.21	40.21	-3.13%	1,856,436
Jun 2, 2026	42.42	42.61	41.40	41.51	41.51	-2.58%	1,801,858
Jun 1, 2026	43.09	43.09	41.70	42.61	42.61	-1.23%	2,279,259
May 29, 2026	42.80	43.16	42.46	43.14	43.14	-0.44%	1,884,282
May 28, 2026	43.22	43.70	43.00	43.33	43.33	-0.16%	1,371,359
May 27, 2026	42.63	43.82	42.60	43.40	43.40	1.64%	1,287,099
May 26, 2026	42.90	43.35	42.60	42.70	42.70	0.07%	1,620,930
May 22, 2026	42.11	43.05	42.03	42.67	42.67	1.28%	1,638,339
May 21, 2026	41.76	42.26	41.38	42.13	42.13	0.60%	1,739,520
May 20, 2026	42.52	42.95	41.71	41.88	41.88	-1.18%	1,426,711
May 19, 2026	42.23	42.58	41.96	42.38	42.38	0.21%	1,873,234
May 18, 2026	43.17	43.50	42.10	42.29	42.29	-1.61%	1,895,887
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	1.46%	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	35.23	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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.