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

Last Price40.19

Change-0.03 (-0.07%)

NASDAQ· Last Trade: Jun 7th, 8:00 PM EDT

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

Date Range:

2026-03-08 - 2026-06-08

Date	Open	High	Low	Close	Volume	Adjusted Close
6/05/2026	40.06	40.30	39.38	40.19	1,115,068	40.19
6/04/2026	40.23	40.72	39.80	40.22	1,225,464	40.22
6/03/2026	41.52	42.13	40.19	40.21	1,857,508	40.21
6/02/2026	42.42	42.61	41.40	41.51	1,831,294	41.51
6/01/2026	43.09	43.09	41.70	42.61	2,304,032	42.61
5/29/2026	42.80	43.16	42.46	43.14	1,884,388	43.14
5/28/2026	43.22	43.70	43.00	43.33	1,371,339	43.33
5/27/2026	42.63	43.82	42.60	43.40	1,287,099	43.40
5/26/2026	42.90	43.34	42.60	42.70	1,620,929	42.70
5/22/2026	42.11	43.05	42.03	42.67	1,638,339	42.67
5/21/2026	41.76	42.26	41.38	42.13	1,739,521	42.13
5/20/2026	42.52	42.95	41.71	41.88	1,426,708	41.88
5/19/2026	42.23	42.58	41.96	42.38	1,873,235	42.38
5/18/2026	43.17	43.50	42.10	42.29	1,895,720	42.29
5/15/2026	43.49	43.79	41.78	42.98	3,367,759	42.98
5/14/2026	43.25	45.58	41.35	44.43	4,769,887	44.43
5/13/2026	40.34	41.21	39.99	40.44	2,346,119	40.44
5/12/2026	41.00	41.22	39.45	40.37	3,354,250	40.37
5/11/2026	41.33	41.79	41.22	41.31	1,325,701	41.31
5/08/2026	40.50	41.18	40.12	41.14	1,253,113	41.14
5/07/2026	40.89	41.30	40.68	40.78	1,582,520	40.78
5/06/2026	41.28	41.49	40.71	40.97	1,175,004	40.97
5/05/2026	41.65	41.74	40.74	40.88	1,391,997	40.88
5/04/2026	40.75	41.76	40.61	41.40	1,387,499	41.40
5/01/2026	40.60	43.06	40.24	40.83	1,954,733	40.83
4/30/2026	39.35	40.59	39.35	40.19	1,725,267	40.19
4/29/2026	39.00	40.06	38.76	39.63	1,758,841	39.63
4/28/2026	40.15	40.19	39.15	39.16	1,525,424	39.16
4/27/2026	38.74	39.90	38.72	39.90	1,874,092	39.90
4/24/2026	40.36	40.68	38.36	38.74	2,275,381	38.74
4/23/2026	40.21	41.00	39.96	40.49	1,890,734	40.49
4/22/2026	40.20	40.34	39.63	40.32	2,373,049	40.32
4/21/2026	40.80	41.03	39.61	39.65	1,952,632	39.65
4/20/2026	40.70	41.69	40.44	40.80	1,948,498	40.80
4/17/2026	41.13	41.19	40.15	40.86	2,708,441	40.86
4/16/2026	41.48	42.17	40.91	41.08	2,150,338	41.08
4/15/2026	41.18	41.55	40.77	41.00	2,659,637	41.00
4/14/2026	40.99	41.37	40.41	41.15	2,505,820	41.15
4/13/2026	39.73	40.85	39.59	40.83	1,789,757	40.83
4/10/2026	38.81	40.06	38.49	39.75	1,655,431	39.75
4/09/2026	38.25	38.88	37.55	38.80	1,518,118	38.80
4/08/2026	38.46	38.90	38.40	38.53	1,972,054	38.53
4/07/2026	37.83	38.24	37.41	38.03	1,244,558	38.03
4/06/2026	37.58	38.23	37.41	37.83	1,653,763	37.83
4/02/2026	37.03	37.56	36.60	37.43	1,987,940	37.43
4/01/2026	36.62	37.45	36.34	37.18	1,929,400	37.18
3/31/2026	35.98	37.61	35.95	37.02	2,696,482	36.65
3/30/2026	35.10	36.19	35.10	35.59	2,177,717	35.23
3/27/2026	35.80	36.20	35.11	35.43	1,890,510	35.07
3/26/2026	36.25	36.48	35.83	36.09	1,756,975	35.72
3/25/2026	36.26	36.78	35.89	36.50	1,709,786	36.13
3/24/2026	36.50	37.25	35.47	36.13	2,167,048	35.76
3/23/2026	35.63	37.33	35.52	36.60	2,489,625	36.23
3/20/2026	35.71	36.29	34.98	36.23	6,009,166	35.86
3/19/2026	35.59	35.79	34.62	35.50	2,460,230	35.14
3/18/2026	37.75	37.79	35.10	35.91	3,170,460	35.55
3/17/2026	38.07	38.38	37.58	37.95	1,714,621	37.57
3/16/2026	37.54	38.30	37.00	38.00	2,550,633	37.62
3/13/2026	37.50	38.26	37.19	37.55	2,910,145	37.17
3/12/2026	38.26	38.65	37.46	37.65	3,003,536	37.27
3/11/2026	36.83	38.39	36.83	38.30	3,504,313	37.91
3/10/2026	37.28	37.51	36.42	36.61	2,488,483	36.24
3/09/2026	36.12	37.02	35.90	36.54	2,423,031	36.17