Versant Media Group, Inc. (VSNT)

NASDAQ: VSNT · Real-Time Price · USD

39.16

-0.74 (-1.85%)

At close: Apr 28, 2026, 4:00 PM EDT

39.92

+0.76 (1.94%)

After-hours: Apr 28, 2026, 6:41 PM EDT

Versant Media Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	40.15	40.19	39.15	39.16	39.16	-1.85%	1,525,420
Apr 27, 2026	38.74	39.90	38.72	39.90	39.90	2.99%	1,873,961
Apr 24, 2026	40.36	40.68	38.36	38.74	38.74	-4.32%	2,233,457
Apr 23, 2026	40.21	41.00	39.96	40.49	40.49	0.42%	1,886,865
Apr 22, 2026	40.20	40.35	39.63	40.32	40.32	1.69%	2,373,047
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	0.43%	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
Feb 2, 2026	32.37	33.03	31.82	32.49	32.16	-0.28%	2,486,625
Jan 30, 2026	32.45	32.64	31.88	32.58	32.25	-0.82%	2,561,799
Jan 29, 2026	33.59	33.78	32.02	32.85	32.52	-2.20%	3,612,860
Jan 28, 2026	33.19	34.58	33.18	33.59	33.25	1.27%	3,515,898
Jan 27, 2026	32.55	33.58	32.00	33.17	32.83	0.24%	3,806,930
Jan 26, 2026	31.78	33.17	31.62	33.09	32.75	4.65%	4,229,862
Jan 23, 2026	31.32	31.89	30.63	31.62	31.30	0.76%	4,739,081
Jan 22, 2026	32.74	33.25	31.17	31.38	31.06	-3.27%	3,840,135
Jan 21, 2026	32.62	33.08	31.91	32.44	32.11	-0.64%	3,100,911
Jan 20, 2026	33.10	33.39	32.31	32.65	32.32	-1.18%	3,155,586
Jan 16, 2026	32.65	33.78	32.36	33.04	32.71	1.19%	4,118,463
Jan 15, 2026	33.05	33.28	32.20	32.65	32.32	-1.06%	4,644,127
Jan 14, 2026	33.68	34.40	33.00	33.00	32.67	-3.25%	5,063,019
Jan 13, 2026	33.97	35.31	33.62	34.11	33.76	0.59%	17,391,232
Jan 12, 2026	34.02	35.00	33.56	33.91	33.57	-1.45%	4,959,268
Jan 9, 2026	33.90	35.16	33.34	34.41	34.06	2.14%	7,665,732
Jan 8, 2026	33.25	35.00	31.92	33.69	33.35	1.26%	18,611,565
Jan 7, 2026	35.46	35.84	33.00	33.27	32.93	-8.25%	16,965,960
Jan 6, 2026	40.41	40.50	35.93	36.26	35.89	-10.62%	14,571,712
Jan 5, 2026	45.17	45.65	39.28	40.57	40.16	-13.03%	41,362,771
Jan 2, 2026	47.00	47.63	45.91	46.65	46.18	3.67%	206,632
Dec 31, 2025	46.01	46.01	45.00	45.00	44.54	-4.11%	25,286
Dec 30, 2025	46.00	47.00	46.00	46.93	46.45	0.90%	7,950
Dec 29, 2025	47.00	47.00	46.51	46.51	46.04	-1.04%	8,732
Dec 26, 2025	47.00	48.09	46.75	47.00	46.52	1.21%	7,272
Dec 24, 2025	45.99	46.44	45.99	46.44	45.97	1.51%	966
Dec 23, 2025	45.70	46.74	45.45	45.75	45.29	-2.66%	3,398
Dec 22, 2025	47.00	47.00	46.85	47.00	46.52	-	1,381
Dec 19, 2025	46.99	47.00	46.56	47.00	46.52	-	12,011
Dec 18, 2025	47.66	47.66	47.00	47.00	46.52	-0.55%	31,287
Dec 17, 2025	47.97	48.06	47.02	47.26	46.78	-0.40%	41,797
Dec 16, 2025	46.01	51.01	46.00	47.45	46.97	3.94%	105,741