Versant Media Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	37.50	38.00	37.40	37.49	-	-	25
Sep 15, 2026	37.46	37.82	37.15	37.49	37.49	-0.20%	1,493,559
Sep 14, 2026	37.24	38.12	37.14	37.57	37.57	1.01%	1,260,449
Sep 11, 2026	37.36	37.61	36.82	37.19	37.19	-0.46%	1,018,802
Sep 10, 2026	37.18	37.72	37.01	37.36	37.36	0.40%	1,262,297
Sep 9, 2026	38.25	38.25	37.18	37.21	37.21	-2.72%	1,315,945
Sep 8, 2026	38.38	39.04	37.57	38.25	38.25	-0.93%	1,351,815
Sep 4, 2026	40.75	40.75	38.52	38.61	38.61	-5.76%	1,381,817
Sep 3, 2026	41.98	42.28	40.91	40.97	40.97	-1.35%	1,430,291
Sep 2, 2026	40.29	42.36	40.29	41.53	41.53	3.03%	1,608,282
Sep 1, 2026	41.05	41.05	40.06	40.31	40.31	-1.97%	1,272,273
Aug 31, 2026	40.95	41.45	40.67	41.12	41.12	0.24%	1,919,043
Aug 28, 2026	40.61	41.47	40.18	41.02	41.02	3.90%	1,438,219
Aug 27, 2026	39.28	40.26	39.11	39.48	39.48	0.53%	1,538,125
Aug 26, 2026	39.78	39.99	39.20	39.27	39.27	-1.50%	885,669
Aug 25, 2026	39.33	39.95	38.70	39.87	39.87	1.37%	844,927
Aug 24, 2026	38.84	39.81	38.62	39.33	39.33	1.50%	1,463,751
Aug 21, 2026	38.89	39.31	38.38	38.75	38.75	0.31%	1,484,576
Aug 20, 2026	39.16	39.36	38.40	38.63	38.63	-1.60%	1,382,437
Aug 19, 2026	39.29	40.31	39.14	39.26	39.26	-0.58%	1,226,843
Aug 18, 2026	39.14	39.93	39.02	39.49	39.49	0.66%	1,370,952
Aug 17, 2026	39.21	39.52	38.54	39.23	39.23	-1.06%	1,387,007
Aug 14, 2026	39.19	39.91	39.10	39.65	39.65	1.90%	1,569,212
Aug 13, 2026	37.88	39.07	37.79	38.91	38.91	2.75%	1,704,980
Aug 12, 2026	36.82	37.94	36.53	37.87	37.87	3.02%	1,771,552
Aug 11, 2026	36.76	37.06	36.35	36.76	36.76	-	1,700,307
Aug 10, 2026	38.33	38.57	36.24	36.76	36.76	-4.94%	2,848,279
Aug 7, 2026	38.05	39.17	37.42	38.67	38.67	1.18%	2,179,444
Aug 6, 2026	40.06	41.27	38.10	38.22	38.22	6.79%	4,958,245
Aug 5, 2026	36.77	36.77	35.50	35.79	35.79	-1.62%	1,900,400
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