Versant Media Group, Inc. - Class A Common Stock (VSNT)

Last Price41.15

Change+0.32 (0.78%)

NASDAQ · Last Trade: Apr 14th, 6:45 PM EDT

Historical Prices For Versant Media Group, Inc. - Class A Common Stock (VSNT)

Date Range:

2026-01-14 - 2026-04-14

Date	Open	High	Low	Close	Volume	Adjusted Close
4/14/2026	40.99	41.37	40.41	41.15	2,505,619	41.15
4/13/2026	39.73	40.85	39.59	40.83	1,789,757	40.83
4/10/2026	38.81	40.06	38.49	39.75	1,655,431	39.75
4/09/2026	38.25	38.88	37.55	38.80	1,518,118	38.80
4/08/2026	38.46	38.90	38.40	38.53	1,972,054	38.53
4/07/2026	37.83	38.24	37.41	38.03	1,244,558	38.03
4/06/2026	37.58	38.23	37.41	37.83	1,653,763	37.83
4/02/2026	37.03	37.56	36.60	37.43	1,987,940	37.43
4/01/2026	36.62	37.45	36.34	37.18	1,929,400	37.18
3/31/2026	35.98	37.61	35.95	37.02	2,696,482	37.02
3/30/2026	35.10	36.19	35.10	35.59	2,177,717	35.59
3/27/2026	35.80	36.20	35.11	35.43	1,890,510	35.43
3/26/2026	36.25	36.48	35.83	36.09	1,756,975	36.09
3/25/2026	36.26	36.78	35.89	36.50	1,709,786	36.50
3/24/2026	36.50	37.25	35.47	36.13	2,167,048	36.13
3/23/2026	35.63	37.33	35.52	36.60	2,489,625	36.60
3/20/2026	35.71	36.29	34.98	36.23	6,009,166	36.23
3/19/2026	35.59	35.79	34.62	35.50	2,460,230	35.50
3/18/2026	37.75	37.79	35.10	35.91	3,170,460	35.91
3/17/2026	38.07	38.38	37.58	37.95	1,714,621	37.95
3/16/2026	37.54	38.30	37.00	38.00	2,550,633	38.00
3/13/2026	37.50	38.26	37.19	37.55	2,910,145	37.55
3/12/2026	38.26	38.65	37.46	37.65	3,003,536	37.65
3/11/2026	36.83	38.39	36.83	38.30	3,504,313	38.30
3/10/2026	37.28	37.51	36.42	36.61	2,488,483	36.61
3/09/2026	36.12	37.02	35.90	36.54	2,423,031	36.54
3/06/2026	36.53	37.55	36.25	36.70	2,715,926	36.70
3/05/2026	36.02	36.95	35.79	36.77	3,721,475	36.77
3/04/2026	34.28	36.26	34.28	36.02	5,282,315	36.02
3/03/2026	33.14	34.55	32.09	34.01	5,346,995	34.01
3/02/2026	32.64	33.46	32.20	32.74	2,165,817	32.74
2/27/2026	32.58	34.13	32.35	33.32	5,151,082	33.32
2/26/2026	30.86	32.51	30.81	32.48	3,116,090	32.48
2/25/2026	29.85	31.23	29.80	31.00	2,448,362	31.00
2/24/2026	29.73	30.31	29.47	29.85	3,146,611	29.85
2/23/2026	29.92	29.96	29.20	29.60	1,911,436	29.60
2/20/2026	30.06	30.47	29.75	30.03	2,069,086	30.03
2/19/2026	30.00	30.45	29.53	30.04	2,658,156	30.04
2/18/2026	29.88	30.74	29.51	29.57	2,647,449	29.57
2/17/2026	28.85	29.91	28.57	29.80	2,737,100	29.80
2/13/2026	27.50	28.73	27.37	28.72	2,065,551	28.72
2/12/2026	28.55	28.84	27.17	27.42	2,327,966	27.42
2/11/2026	28.87	29.10	28.08	28.40	2,333,079	28.40
2/10/2026	28.76	29.41	28.54	28.87	3,256,603	28.87
2/09/2026	29.39	29.97	28.61	28.67	2,181,298	28.67
2/06/2026	29.50	30.28	28.74	29.46	4,119,590	29.46
2/05/2026	30.43	30.46	29.24	29.78	3,134,138	29.78
2/04/2026	30.88	31.36	30.30	30.45	3,527,498	30.45
2/03/2026	32.36	32.63	30.70	30.92	3,007,607	30.92
2/02/2026	32.37	33.03	31.82	32.49	2,486,551	32.49
1/30/2026	32.45	32.64	31.88	32.58	2,561,801	32.58
1/29/2026	33.59	33.78	32.02	32.85	3,612,825	32.85
1/28/2026	33.19	34.58	33.18	33.59	3,515,684	33.59
1/27/2026	32.55	33.58	32.00	33.17	3,800,116	33.17
1/26/2026	31.78	33.17	31.62	33.09	4,271,209	33.09
1/23/2026	31.32	31.89	30.63	31.62	4,739,082	31.62
1/22/2026	32.74	33.25	31.17	31.38	3,839,604	31.38
1/21/2026	32.62	33.08	31.91	32.44	3,100,724	32.44
1/20/2026	33.10	33.39	32.31	32.65	3,148,927	32.65
1/16/2026	32.65	33.78	32.36	33.04	4,118,479	33.04
1/15/2026	33.05	33.28	32.20	32.65	4,644,115	32.65