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

Last Price30.77

Change-0.07 (-0.23%)

NASDAQ · Last Trade: Oct 2nd, 2:43 PM EDT

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

Date Range:

2026-07-02 - 2026-10-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/01/2026	31.47	31.47	29.75	30.84	2,631,697	30.84
9/30/2026	32.14	32.53	31.45	31.70	1,877,570	31.32
9/29/2026	32.39	32.67	32.10	32.17	1,269,076	31.79
9/28/2026	32.92	32.92	32.15	32.46	1,351,098	32.08
9/25/2026	33.26	33.96	32.76	32.80	1,322,712	32.41
9/24/2026	33.20	33.51	32.59	33.50	2,153,900	33.10
9/23/2026	33.50	33.61	32.77	33.04	1,415,651	32.65
9/22/2026	34.79	34.89	33.33	33.51	1,601,076	33.11
9/21/2026	35.35	35.39	34.38	34.70	1,656,755	34.29
9/18/2026	36.06	36.49	34.49	35.18	5,815,153	34.76
9/17/2026	37.82	37.95	36.24	36.33	1,733,875	35.90
9/16/2026	37.37	38.27	37.16	37.69	1,784,348	37.24
9/15/2026	37.46	37.81	37.15	37.49	1,493,559	37.05
9/14/2026	37.24	38.12	37.14	37.56	1,264,790	37.12
9/11/2026	37.36	37.61	36.82	37.19	1,021,664	36.75
9/10/2026	37.18	37.72	37.01	37.36	1,269,400	36.92
9/09/2026	38.25	38.25	37.18	37.21	1,316,585	36.77
9/08/2026	38.38	39.04	37.57	38.25	1,370,734	37.80
9/04/2026	40.75	40.75	38.52	38.61	1,387,571	38.15
9/03/2026	41.98	42.27	40.91	40.97	1,451,831	40.49
9/02/2026	40.29	42.36	40.29	41.53	1,612,116	41.04
9/01/2026	41.05	41.05	40.06	40.31	1,279,416	39.83
8/31/2026	40.95	41.45	40.67	41.12	1,919,934	40.63
8/28/2026	40.61	41.47	40.18	41.02	1,439,667	40.53
8/27/2026	39.28	40.26	39.11	39.48	1,825,178	39.01
8/26/2026	39.78	39.98	39.20	39.27	886,397	38.81
8/25/2026	39.33	39.95	38.70	39.87	845,027	39.40
8/24/2026	38.84	39.81	38.62	39.33	1,463,755	38.86
8/21/2026	38.89	39.31	38.38	38.75	1,484,579	38.29
8/20/2026	39.16	39.36	38.40	38.63	1,445,938	38.17
8/19/2026	39.29	40.31	39.14	39.26	1,226,870	38.80
8/18/2026	39.14	39.93	39.02	39.49	1,370,967	39.02
8/17/2026	39.21	39.52	38.53	39.23	1,387,320	38.77
8/14/2026	39.19	39.91	39.10	39.65	1,569,271	39.18
8/13/2026	37.88	39.06	37.79	38.91	1,705,040	38.45
8/12/2026	36.82	37.94	36.53	37.87	1,822,357	37.42
8/11/2026	36.76	37.06	36.35	36.76	1,700,345	36.33
8/10/2026	38.33	38.57	36.24	36.76	2,848,558	36.33
8/07/2026	38.05	39.17	37.41	38.67	2,179,447	38.21
8/06/2026	40.06	41.27	38.10	38.22	4,958,194	37.77
8/05/2026	36.77	36.77	35.50	35.79	1,900,399	35.37
8/04/2026	36.21	36.91	35.88	36.38	1,834,085	35.95
8/03/2026	36.25	36.95	36.19	36.82	1,397,331	36.38
7/31/2026	36.06	36.16	35.34	35.99	1,590,500	35.56
7/30/2026	36.56	37.00	35.67	35.89	1,255,501	35.47
7/29/2026	37.24	37.61	36.77	36.95	1,216,378	36.51
7/28/2026	35.91	37.47	35.90	37.24	1,553,412	36.80
7/27/2026	35.83	36.32	35.66	35.88	1,811,069	35.46
7/24/2026	35.49	36.14	35.26	35.38	1,436,140	34.96
7/23/2026	36.15	36.28	35.10	35.56	1,621,836	35.14
7/22/2026	36.28	36.50	35.97	36.19	1,319,704	35.76
7/21/2026	36.00	36.37	35.72	36.15	1,507,107	35.72
7/20/2026	35.85	36.42	35.71	35.96	1,315,474	35.53
7/17/2026	36.41	36.60	35.70	35.90	1,701,804	35.48
7/16/2026	36.07	36.78	35.85	36.35	1,904,771	35.92
7/15/2026	35.32	36.16	35.25	36.03	2,029,095	35.60
7/14/2026	35.53	35.93	34.56	34.80	1,919,801	34.39
7/13/2026	35.73	36.66	35.48	35.66	1,919,661	35.24
7/10/2026	36.02	36.20	35.16	35.39	1,644,173	34.97
7/09/2026	35.75	36.15	35.25	35.81	1,558,388	35.39
7/08/2026	37.32	37.37	35.89	36.00	1,537,249	35.57
7/07/2026	37.68	38.12	37.08	37.39	1,722,014	36.95
7/06/2026	37.92	38.13	36.17	37.22	2,334,429	36.78
7/02/2026	36.86	38.02	36.66	37.95	1,903,942	37.50