Versigent Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	35.09	35.52	33.29	34.22	34.22	-2.06%	1,292,922
Apr 27, 2026	34.67	35.22	34.25	34.94	34.94	-0.06%	769,448
Apr 24, 2026	34.22	36.03	33.02	34.96	34.96	1.89%	1,315,180
Apr 23, 2026	34.66	35.26	33.85	34.31	34.31	-1.49%	977,383
Apr 22, 2026	35.34	36.70	33.83	34.83	34.83	-0.51%	1,392,427
Apr 21, 2026	35.38	36.87	34.00	35.01	35.01	0.69%	2,057,630
Apr 20, 2026	34.99	36.31	34.41	34.77	34.77	0.20%	2,127,126
Apr 17, 2026	33.75	35.08	33.14	34.70	34.70	6.41%	3,054,889
Apr 16, 2026	34.20	34.72	32.52	32.61	32.61	-4.68%	1,813,154
Apr 15, 2026	32.78	34.55	32.25	34.21	34.21	3.92%	1,816,555
Apr 14, 2026	30.60	33.33	30.60	32.92	32.92	7.86%	2,806,452
Apr 13, 2026	31.44	31.50	29.78	30.52	30.52	-1.99%	2,172,683
Apr 10, 2026	29.79	32.16	29.19	31.14	31.14	5.60%	3,204,177
Apr 9, 2026	26.55	30.00	26.34	29.49	29.49	9.42%	4,417,205
Apr 8, 2026	27.19	28.36	26.87	26.95	26.95	0.04%	7,039,322
Apr 7, 2026	27.80	28.14	26.49	26.94	26.94	-4.94%	9,334,084
Apr 6, 2026	28.10	28.94	26.52	28.34	28.34	0.85%	5,758,170
Apr 2, 2026	27.21	30.13	27.05	28.10	28.10	0.90%	6,981,974
Apr 1, 2026	28.27	30.02	26.88	27.85	27.85	-12.56%	27,138,958
Mar 31, 2026	32.87	32.87	30.45	31.85	31.85	2.74%	64,605
Mar 30, 2026	32.00	34.84	30.25	31.00	31.00	2.65%	27,425