Versant Media Group, Inc. (VSNT)

NASDAQ: VSNT · Real-Time Price · USD

30.63

-0.80 (-2.55%)

At close: Oct 26, 2026, 4:00 PM EDT

31.24

+0.61 (1.99%)

After-hours: Oct 26, 2026, 7:59 PM EDT

Versant Media Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	31.52	31.76	30.33	30.63	30.63	-2.55%	1,487,318
Oct 23, 2026	31.84	32.26	31.35	31.43	31.43	-2.66%	1,124,100
Oct 22, 2026	31.49	32.46	31.45	32.29	32.29	3.00%	1,399,107
Oct 21, 2026	31.70	31.70	31.12	31.35	31.35	-1.20%	1,569,243
Oct 20, 2026	31.81	32.18	31.36	31.73	31.73	0.60%	2,369,128
Oct 19, 2026	31.77	31.80	31.26	31.54	31.54	-0.72%	1,674,853
Oct 16, 2026	31.50	32.38	31.28	31.77	31.77	1.70%	2,070,954
Oct 15, 2026	31.07	31.52	30.90	31.24	31.24	0.84%	1,788,411
Oct 14, 2026	31.00	31.00	30.43	30.98	30.98	-0.26%	1,948,017
Oct 13, 2026	30.69	31.20	30.64	31.06	31.06	1.50%	1,328,784
Oct 12, 2026	30.77	30.93	30.37	30.60	30.60	-0.13%	1,334,206
Oct 9, 2026	31.60	31.62	30.53	30.64	30.64	-3.56%	1,279,182
Oct 8, 2026	31.42	31.85	30.84	31.77	31.77	1.05%	2,092,799
Oct 7, 2026	31.36	31.60	31.07	31.44	31.44	-0.10%	1,732,995
Oct 6, 2026	31.19	31.87	30.92	31.47	31.47	1.45%	1,863,113
Oct 5, 2026	30.81	31.06	30.14	31.02	31.02	0.26%	2,180,766
Oct 2, 2026	30.84	31.11	30.57	30.94	30.94	0.32%	2,018,193
Oct 1, 2026	31.47	31.47	29.75	30.84	30.84	-1.55%	2,631,698
Sep 30, 2026	32.14	32.54	31.45	31.70	31.33	-1.46%	1,877,588
Sep 29, 2026	32.39	32.67	32.10	32.17	31.79	-0.89%	1,269,077
Sep 28, 2026	32.92	32.92	32.15	32.46	32.08	-1.04%	1,351,102
Sep 25, 2026	33.26	33.96	32.76	32.80	32.41	-2.09%	1,322,712
Sep 24, 2026	33.20	33.51	32.60	33.50	33.10	1.39%	2,153,902
Sep 23, 2026	33.50	33.61	32.77	33.04	32.65	-1.40%	1,415,789
Sep 22, 2026	34.79	34.89	33.33	33.51	33.11	-3.43%	1,601,146
Sep 21, 2026	35.35	35.39	34.38	34.70	34.29	-1.36%	1,656,757
Sep 18, 2026	36.07	36.49	34.50	35.18	34.76	-3.17%	5,815,151
Sep 17, 2026	37.82	37.95	36.24	36.33	35.90	-3.61%	1,733,878
Sep 16, 2026	37.37	38.27	37.16	37.69	37.24	0.53%	1,784,349
Sep 15, 2026	37.46	37.82	37.15	37.49	37.05	-0.20%	1,493,559
Sep 14, 2026	37.24	38.12	37.14	37.57	37.12	1.01%	1,264,791
Sep 11, 2026	37.36	37.61	36.82	37.19	36.75	-0.46%	1,021,664
Sep 10, 2026	37.18	37.72	37.01	37.36	36.92	0.40%	1,269,401
Sep 9, 2026	38.25	38.25	37.18	37.21	36.77	-2.72%	1,316,699
Sep 8, 2026	38.38	39.04	37.57	38.25	37.80	-0.93%	1,370,735
Sep 4, 2026	40.75	40.75	38.52	38.61	38.15	-5.76%	1,387,570
Sep 3, 2026	41.98	42.28	40.91	40.97	40.49	-1.35%	1,451,831
Sep 2, 2026	40.29	42.36	40.29	41.53	41.04	3.03%	1,612,116
Sep 1, 2026	41.05	41.05	40.06	40.31	39.83	-1.97%	1,279,417
Aug 31, 2026	40.95	41.45	40.67	41.12	40.63	0.24%	1,919,924
Aug 28, 2026	40.61	41.47	40.18	41.02	40.53	3.90%	1,439,667
Aug 27, 2026	39.28	40.26	39.11	39.48	39.01	0.53%	1,825,178
Aug 26, 2026	39.78	39.99	39.20	39.27	38.81	-1.50%	886,398
Aug 25, 2026	39.33	39.95	38.70	39.87	39.40	1.37%	845,027
Aug 24, 2026	38.84	39.81	38.62	39.33	38.86	1.50%	1,463,757
Aug 21, 2026	38.89	39.31	38.38	38.75	38.29	0.31%	1,484,578
Aug 20, 2026	39.16	39.36	38.40	38.63	38.17	-1.60%	1,445,939
Aug 19, 2026	39.29	40.31	39.14	39.26	38.80	-0.58%	1,226,871
Aug 18, 2026	39.14	39.93	39.02	39.49	39.02	0.66%	1,370,967
Aug 17, 2026	39.21	39.52	38.54	39.23	38.77	-1.06%	1,388,221