NASDAQ : VSNT

Versant Media Group, Inc. — Price history

Other · United States

Last price 31.42 USD (Oct 30, 2026, 4:00 PM EST) · Market cap 4.37B

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Versant Media Group, Inc. (VSNT) closed at 32.34 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-02	31.5	32.65	31.45	32.34	3,777,952	+2.93%
2026-10-30	31.26	31.65	30.93	31.42	1,790,597	+1.34%
2026-10-29	30.66	31.02	30.59	31.005	1,425,178	+1.09%
2026-10-28	30.79	30.98	30.35	30.67	2,211,685	-0.58%
2026-10-27	30.58	31.26	30.33	30.85	2,114,682	+0.72%
2026-10-26	31.52	31.755	30.33	30.63	1,487,322	-2.55%
2026-10-23	31.84	32.26	31.345	31.43	1,124,100	-2.66%
2026-10-22	31.49	32.46	31.45	32.29	1,399,107	+3.00%
2026-10-21	31.7	31.7	31.115	31.35	1,569,243	-1.20%
2026-10-20	31.81	32.18	31.355	31.73	2,369,128	+0.60%
2026-10-19	31.77	31.8	31.26	31.54	1,674,853	-0.72%
2026-10-16	31.5	32.38	31.28	31.77	2,070,954	+1.70%
2026-10-15	31.07	31.52	30.9	31.24	1,788,411	+0.84%
2026-10-14	31	31	30.43	30.98	1,948,017	-0.26%
2026-10-13	30.69	31.2	30.635	31.06	1,328,784	+1.50%
2026-10-12	30.77	30.925	30.37	30.6	1,334,206	-0.13%
2026-10-09	31.6	31.62	30.53	30.64	1,279,182	-3.56%
2026-10-08	31.42	31.845	30.835	31.77	2,092,799	+1.05%
2026-10-07	31.36	31.6	31.07	31.44	1,732,995	-0.10%
2026-10-06	31.19	31.87	30.92	31.47	1,863,113	+1.45%
2026-10-05	30.81	31.06	30.14	31.02	2,180,766	+0.26%
2026-10-02	30.84	31.105	30.57	30.94	2,018,193	+0.32%
2026-10-01	31.47	31.47	29.75	30.84	2,631,698	-1.55%
2026-09-30	32.14	32.535	31.45	31.7	1,877,588	-1.46%
2026-09-29	32.39	32.67	32.1	32.17	1,269,077	-0.89%
2026-09-28	32.92	32.92	32.15	32.46	1,351,102	-1.04%
2026-09-25	33.26	33.96	32.76	32.8	1,322,712	-2.09%
2026-09-24	33.2	33.51	32.595	33.5	2,153,902	+1.39%
2026-09-23	33.5	33.61	32.77	33.04	1,415,789	-1.40%
2026-09-22	34.79	34.89	33.33	33.51	1,601,146	-3.43%
2026-09-21	35.35	35.39	34.38	34.7	1,656,757	-1.36%
2026-09-18	36.065	36.49	34.495	35.18	5,815,151	-3.17%
2026-09-17	37.82	37.95	36.24	36.33	1,733,878	-3.61%
2026-09-16	37.37	38.27	37.16	37.69	1,784,349	+0.53%
2026-09-15	37.46	37.815	37.15	37.49	1,493,559	-0.20%
2026-09-14	37.24	38.12	37.14	37.565	1,264,791	+1.01%
2026-09-11	37.36	37.61	36.82	37.19	1,021,664	-0.46%
2026-09-10	37.18	37.72	37.01	37.36	1,269,401	+0.40%
2026-09-09	38.25	38.25	37.18	37.21	1,316,699	-2.72%
2026-09-08	38.38	39.04	37.57	38.25	1,370,735	-0.93%
2026-09-04	40.75	40.75	38.52	38.61	1,387,570	-5.76%
2026-09-03	41.98	42.275	40.91	40.97	1,451,831	-1.35%
2026-09-02	40.29	42.36	40.29	41.53	1,612,116	+3.03%
2026-09-01	41.05	41.05	40.06	40.31	1,279,417	-1.97%
2026-08-31	40.95	41.454	40.67	41.12	1,919,924	+0.24%
2026-08-28	40.61	41.47	40.18	41.02	1,439,667	+3.90%
2026-08-27	39.28	40.26	39.11	39.48	1,825,178	+0.53%
2026-08-26	39.78	39.985	39.2	39.27	886,398	-1.50%
2026-08-25	39.33	39.95	38.7	39.87	845,027	+1.37%
2026-08-24	38.84	39.81	38.62	39.33	1,463,757	+1.50%
2026-08-21	38.89	39.31	38.378	38.75	1,484,578	+0.31%
2026-08-20	39.16	39.36	38.4	38.63	1,445,939	-1.60%
2026-08-19	39.29	40.31	39.14	39.26	1,226,871	-0.58%
2026-08-18	39.14	39.93	39.02	39.49	1,370,967	+0.66%
2026-08-17	39.21	39.52	38.535	39.23	1,388,221	-1.06%
2026-08-14	39.19	39.91	39.1	39.65	1,569,271	+1.90%
2026-08-13	37.88	39.065	37.79	38.91	1,705,082	+2.75%
2026-08-12	36.82	37.94	36.53	37.87	1,771,670	+3.02%
2026-08-11	36.76	37.06	36.35	36.76	1,700,346	+0.00%
2026-08-10	38.33	38.57	36.24	36.76	2,848,573	-4.94%
2026-08-07	38.05	39.17	37.415	38.67	2,179,447	+1.18%
2026-08-06	40.06	41.27	38.1	38.22	4,958,245	+6.79%
2026-08-05	36.77	36.77	35.5	35.79	1,900,400	-1.62%
2026-08-04	36.21	36.91	35.875	36.38	1,834,115	-1.20%
2026-08-03	36.25	36.945	36.19	36.82	1,397,333	+2.31%
2026-07-31	36.06	36.155	35.34	35.99	1,590,499	+0.28%
2026-07-30	36.56	37.001	35.67	35.89	1,256,923	-2.87%
2026-07-29	37.24	37.61	36.77	36.95	1,216,285	-0.78%
2026-07-28	35.91	37.47	35.895	37.24	1,553,413	+3.79%
2026-07-27	35.83	36.316	35.655	35.88	1,811,070	+1.41%
2026-07-24	35.49	36.14	35.26	35.38	1,436,139	-0.51%
2026-07-23	36.15	36.4	35.1	35.56	1,621,836	-1.74%
2026-07-22	36.28	36.5	35.965	36.19	1,319,705	+0.11%
2026-07-21	36	36.365	35.72	36.15	1,507,109	+0.53%
2026-07-20	35.85	36.42	35.71	35.96	1,315,475	+0.17%
2026-07-17	36.41	36.605	35.7	35.9	1,701,804	-1.24%
2026-07-16	36.07	36.785	35.85	36.35	1,904,770	+0.89%
2026-07-15	35.32	36.16	35.25	36.03	2,010,184	+3.53%
2026-07-14	35.53	35.93	34.56	34.8	1,919,810	-2.41%
2026-07-13	35.73	36.655	35.48	35.66	1,919,660	+0.76%
2026-07-10	36.02	36.2	35.16	35.39	1,644,172	-1.17%
2026-07-09	35.75	36.15	35.25	35.81	1,558,388	-0.53%
2026-07-08	37.32	37.37	35.89	36	1,537,472	-3.72%
2026-07-07	37.68	38.12	37.08	37.39	1,722,013	+0.46%
2026-07-06	37.92	38.13	36.17	37.22	2,334,437	-1.92%
2026-07-02	36.86	38.015	36.66	37.95	1,903,942	+4.37%
2026-07-01	35.76	36.97	35.75	36.36	1,967,097	+2.03%
2026-06-30	36	36.49	35.359	36.01	1,700,746	+0.11%
2026-06-29	36.56	37.69	35.89	35.97	2,217,834	-0.47%
2026-06-26	35.61	36.69	35.545	36.14	5,422,966	+0.81%
2026-06-25	37.95	38	35.79	35.85	2,252,424	-6.05%
2026-06-24	37.7	38.665	37.69	38.16	2,739,251	+0.74%
2026-06-23	38.28	38.39	37.15	37.88	2,127,138	-1.69%
2026-06-22	37.96	38.61	37.76	38.53	2,232,040	+0.84%
2026-06-18	37.97	38.3	37.35	38.21	5,241,461	+0.21%
2026-06-17	38.07	38.92	37.84	38.13	2,736,656	-1.28%
2026-06-16	38.85	39.15	37.725	38.625	2,000,166	-0.81%
2026-06-15	40.27	40.54	38.6	38.94	2,249,985	-3.92%
2026-06-12	40.06	40.54	39.57	40.53	1,352,012	+1.10%
2026-06-11	39.87	40.26	39.2	40.09	1,788,682	+1.52%
2026-06-10	40.82	40.98	39.39	39.49	1,291,594	-2.85%
2026-06-09	41.46	42.1	40.265	40.65	1,190,099	-1.95%
2026-06-08	40.69	42.02	39.95	41.46	1,467,944	+3.16%
2026-06-05	40.06	40.3	39.38	40.19	1,115,067	-0.07%
2026-06-04	40.23	40.715	39.8	40.22	1,225,489	+0.02%
2026-06-03	41.52	42.13	40.19	40.21	1,857,569	-3.13%
2026-06-02	42.42	42.61	41.4	41.51	1,831,307	-2.58%
2026-06-01	43.09	43.09	41.7	42.61	2,304,032	-1.23%
2026-05-29	42.8	43.16	42.46	43.14	1,884,387	-0.44%
2026-05-28	43.22	43.695	43	43.33	1,371,359	-0.16%
2026-05-27	42.63	43.82	42.6	43.4	1,287,099	+1.64%
2026-05-26	42.9	43.345	42.6	42.7	1,620,930	+0.07%
2026-05-22	42.11	43.05	42.03	42.67	1,638,339	+1.28%
2026-05-21	41.76	42.26	41.375	42.13	1,739,520	+0.60%
2026-05-20	42.52	42.95	41.71	41.88	1,426,711	-1.18%
2026-05-19	42.23	42.58	41.96	42.38	1,873,234	+0.21%
2026-05-18	43.17	43.5	42.1	42.29	1,895,887	-1.61%
2026-05-15	43.49	43.79	41.78	42.98	3,367,759	-3.26%
2026-05-14	43.25	45.58	41.35	44.43	4,770,406	+9.87%
2026-05-13	40.34	41.21	39.99	40.44	2,346,119	+0.17%