Versant Media Group, Inc. (VSNT)

NASDAQ: VSNT · Real-Time Price · USD

36.14

+0.29 (0.81%)

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

36.20

+0.06 (0.17%)

After-hours: Jun 26, 2026, 7:36 PM EDT

Versant Media Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	35.61	36.69	35.55	36.14	36.14	0.81%	5,386,283
Jun 25, 2026	37.95	38.00	35.79	35.85	35.85	-6.05%	2,122,928
Jun 24, 2026	37.70	38.67	37.69	38.16	38.16	0.74%	1,284,032
Jun 23, 2026	38.28	38.39	37.15	37.88	37.88	-1.69%	2,087,685
Jun 22, 2026	37.96	38.61	37.76	38.53	38.53	0.84%	2,212,564
Jun 18, 2026	37.97	38.30	37.35	38.21	38.21	0.21%	5,241,461
Jun 17, 2026	38.07	38.92	37.84	38.13	38.13	-1.28%	2,736,656
Jun 16, 2026	38.85	39.15	37.73	38.63	38.63	-0.81%	2,000,166
Jun 15, 2026	40.27	40.54	38.60	38.94	38.94	-3.92%	2,249,985
Jun 12, 2026	40.06	40.54	39.57	40.53	40.53	1.10%	1,352,012
Jun 11, 2026	39.87	40.26	39.20	40.09	40.09	1.52%	1,788,682
Jun 10, 2026	40.82	40.98	39.39	39.49	39.49	-2.85%	1,291,594
Jun 9, 2026	41.46	42.10	40.27	40.65	40.65	-1.95%	1,190,099
Jun 8, 2026	40.69	42.02	39.95	41.46	41.46	3.16%	1,467,944
Jun 5, 2026	40.06	40.30	39.38	40.19	40.19	-0.07%	1,115,067
Jun 4, 2026	40.23	40.72	39.80	40.22	40.22	0.02%	1,225,489
Jun 3, 2026	41.52	42.13	40.19	40.21	40.21	-3.13%	1,857,569
Jun 2, 2026	42.42	42.61	41.40	41.51	41.51	-2.58%	1,831,307
Jun 1, 2026	43.09	43.09	41.70	42.61	42.61	-1.23%	2,304,032
May 29, 2026	42.80	43.16	42.46	43.14	43.14	-0.44%	1,884,387
May 28, 2026	43.22	43.70	43.00	43.33	43.33	-0.16%	1,371,359
May 27, 2026	42.63	43.82	42.60	43.40	43.40	1.64%	1,287,099
May 26, 2026	42.90	43.35	42.60	42.70	42.70	0.07%	1,620,930
May 22, 2026	42.11	43.05	42.03	42.67	42.67	1.28%	1,638,339
May 21, 2026	41.76	42.26	41.38	42.13	42.13	0.60%	1,739,520
May 20, 2026	42.52	42.95	41.71	41.88	41.88	-1.18%	1,426,711
May 19, 2026	42.23	42.58	41.96	42.38	42.38	0.21%	1,873,234
May 18, 2026	43.17	43.50	42.10	42.29	42.29	-1.61%	1,895,887
May 15, 2026	43.49	43.79	41.78	42.98	42.98	-3.26%	3,367,759
May 14, 2026	43.25	45.58	41.35	44.43	44.43	9.87%	4,770,406
May 13, 2026	40.34	41.21	39.99	40.44	40.44	0.17%	2,346,119
May 12, 2026	41.00	41.22	39.46	40.37	40.37	-2.28%	3,354,253
May 11, 2026	41.33	41.79	41.22	41.31	41.31	0.41%	1,325,751
May 8, 2026	40.50	41.18	40.12	41.14	41.14	0.88%	1,253,112
May 7, 2026	40.89	41.30	40.68	40.78	40.78	-0.46%	1,582,520
May 6, 2026	41.28	41.49	40.71	40.97	40.97	0.22%	1,175,003
May 5, 2026	41.65	41.74	40.74	40.88	40.88	-1.26%	1,391,996
May 4, 2026	40.75	41.76	40.61	41.40	41.40	1.40%	1,387,511
May 1, 2026	40.60	43.06	40.24	40.83	40.83	1.59%	1,954,733
Apr 30, 2026	39.35	40.59	39.35	40.19	40.19	1.41%	1,725,275
Apr 29, 2026	39.00	40.06	38.76	39.63	39.63	1.20%	1,758,838
Apr 28, 2026	40.15	40.19	39.15	39.16	39.16	-1.85%	1,525,424
Apr 27, 2026	38.74	39.90	38.72	39.90	39.90	2.99%	1,874,092
Apr 24, 2026	40.36	40.68	38.36	38.74	38.74	-4.32%	2,275,381
Apr 23, 2026	40.21	41.00	39.96	40.49	40.49	0.42%	1,890,734
Apr 22, 2026	40.20	40.35	39.63	40.32	40.32	1.69%	2,373,048
Apr 21, 2026	40.80	41.04	39.61	39.65	39.65	-2.82%	1,952,997
Apr 20, 2026	40.70	41.69	40.44	40.80	40.80	-0.15%	1,948,612
Apr 17, 2026	41.13	41.19	40.15	40.86	40.86	-0.54%	2,708,441
Apr 16, 2026	41.48	42.17	40.91	41.08	41.08	0.20%	2,150,338
Apr 15, 2026	41.18	41.56	40.77	41.00	41.00	-0.36%	2,659,642
Apr 14, 2026	40.99	41.37	40.41	41.15	41.15	0.78%	2,505,833
Apr 13, 2026	39.73	40.85	39.59	40.83	40.83	2.72%	1,789,762
Apr 10, 2026	38.81	40.06	38.50	39.75	39.75	2.45%	1,655,430
Apr 9, 2026	38.25	38.88	37.55	38.80	38.80	0.70%	1,518,117
Apr 8, 2026	38.46	38.90	38.40	38.53	38.53	1.31%	1,972,056
Apr 7, 2026	37.83	38.24	37.41	38.03	38.03	0.53%	1,244,609
Apr 6, 2026	37.58	38.23	37.41	37.83	37.83	1.07%	1,653,876
Apr 2, 2026	37.03	37.57	36.60	37.43	37.43	0.67%	1,987,939
Apr 1, 2026	36.62	37.45	36.34	37.18	37.18	1.46%	1,929,400
Mar 31, 2026	35.98	37.61	35.95	37.02	36.65	4.02%	2,696,481
Mar 30, 2026	35.10	36.19	35.10	35.59	35.23	0.45%	2,177,725
Mar 27, 2026	35.80	36.20	35.11	35.43	35.07	-1.83%	1,890,510
Mar 26, 2026	36.25	36.48	35.83	36.09	35.72	-1.12%	1,756,986
Mar 25, 2026	36.26	36.78	35.89	36.50	36.13	1.02%	1,709,785
Mar 24, 2026	36.50	37.25	35.47	36.13	35.76	-1.28%	2,167,055
Mar 23, 2026	35.63	37.33	35.52	36.60	36.23	1.02%	2,489,624
Mar 20, 2026	35.71	36.29	34.99	36.23	35.86	2.06%	6,009,154
Mar 19, 2026	35.59	35.79	34.62	35.50	35.14	-1.14%	2,460,902
Mar 18, 2026	37.75	37.79	35.10	35.91	35.55	-5.38%	3,170,492
Mar 17, 2026	38.07	38.38	37.58	37.95	37.57	-0.13%	1,714,622
Mar 16, 2026	37.54	38.30	37.00	38.00	37.62	1.20%	2,550,638
Mar 13, 2026	37.50	38.26	37.19	37.55	37.17	-0.27%	2,910,144
Mar 12, 2026	38.26	38.65	37.46	37.65	37.27	-1.70%	3,003,746
Mar 11, 2026	36.83	38.39	36.83	38.30	37.91	4.62%	3,504,461
Mar 10, 2026	37.28	37.51	36.43	36.61	36.24	0.19%	2,488,606
Mar 9, 2026	36.12	37.02	35.90	36.54	36.17	-0.44%	2,423,036
Mar 6, 2026	36.53	37.56	36.25	36.70	36.33	-0.19%	2,715,925
Mar 5, 2026	36.02	36.95	35.79	36.77	36.40	2.08%	3,723,142
Mar 4, 2026	34.28	36.26	34.28	36.02	35.66	5.91%	5,282,666
Mar 3, 2026	33.14	34.55	32.10	34.01	33.67	3.88%	5,347,316
Mar 2, 2026	32.64	33.46	32.20	32.74	32.41	-1.74%	2,165,882
Feb 27, 2026	32.58	34.13	32.35	33.32	32.98	2.59%	5,151,082
Feb 26, 2026	30.86	32.51	30.81	32.48	32.15	4.77%	3,116,191
Feb 25, 2026	29.85	31.23	29.80	31.00	30.69	3.85%	2,448,657
Feb 24, 2026	29.73	30.31	29.47	29.85	29.55	0.84%	3,147,024
Feb 23, 2026	29.92	29.96	29.20	29.60	29.30	-1.43%	1,911,437
Feb 20, 2026	30.06	30.47	29.75	30.03	29.73	-0.03%	2,069,085
Feb 19, 2026	30.00	30.45	29.53	30.04	29.74	1.59%	2,662,376
Feb 18, 2026	29.88	30.74	29.51	29.57	29.27	-0.77%	2,647,655
Feb 17, 2026	28.85	29.91	28.57	29.80	29.50	3.76%	2,737,216
Feb 13, 2026	27.50	28.73	27.37	28.72	28.43	4.74%	2,065,551
Feb 12, 2026	28.55	28.84	27.17	27.42	27.14	-3.45%	2,328,061
Feb 11, 2026	28.87	29.10	28.08	28.40	28.11	-1.63%	2,333,313
Feb 10, 2026	28.76	29.42	28.54	28.87	28.58	0.70%	3,256,607
Feb 9, 2026	29.39	29.97	28.61	28.67	28.38	-2.68%	2,181,612
Feb 6, 2026	29.50	30.28	28.74	29.46	29.16	-1.07%	4,119,590
Feb 5, 2026	30.43	30.46	29.24	29.78	29.48	-2.22%	3,144,438
Feb 4, 2026	30.88	31.36	30.30	30.46	30.15	-1.50%	3,527,697
Feb 3, 2026	32.36	32.63	30.70	30.92	30.61	-4.83%	3,007,893