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

Last Price36.70

Change-0.07 (-0.19%)

NASDAQ · Last Trade: Mar 7th, 10:01 AM EST

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

Date Range:

2025-12-07 - 2026-03-07

Date	Open	High	Low	Close	Volume	Adjusted Close
3/06/2026	36.53	37.55	36.25	36.70	2,715,455	36.70
3/05/2026	36.02	36.95	35.79	36.77	3,721,475	36.77
3/04/2026	34.28	36.26	34.28	36.02	5,282,315	36.02
3/03/2026	33.14	34.55	32.09	34.01	5,346,995	34.01
3/02/2026	32.64	33.46	32.20	32.74	2,165,817	32.74
2/27/2026	32.58	34.13	32.35	33.32	5,151,082	33.32
2/26/2026	30.86	32.51	30.81	32.48	3,116,090	32.48
2/25/2026	29.85	31.23	29.80	31.00	2,448,362	31.00
2/24/2026	29.73	30.31	29.47	29.85	3,146,672	29.85
2/23/2026	29.92	29.96	29.20	29.60	1,911,436	29.60
2/20/2026	30.06	30.47	29.75	30.03	2,069,086	30.03
2/19/2026	30.00	30.45	29.53	30.04	2,658,156	30.04
2/18/2026	29.88	30.74	29.51	29.57	2,647,449	29.57
2/17/2026	28.85	29.91	28.57	29.80	2,737,100	29.80
2/13/2026	27.50	28.73	27.37	28.72	2,065,551	28.72
2/12/2026	28.55	28.84	27.17	27.42	2,327,966	27.42
2/11/2026	28.87	29.10	28.08	28.40	2,333,079	28.40
2/10/2026	28.76	29.41	28.54	28.87	3,256,603	28.87
2/09/2026	29.39	29.97	28.61	28.67	2,181,298	28.67
2/06/2026	29.50	30.28	28.74	29.46	4,119,590	29.46
2/05/2026	30.43	30.46	29.24	29.78	3,134,138	29.78
2/04/2026	30.88	31.36	30.30	30.45	3,527,498	30.45
2/03/2026	32.36	32.63	30.70	30.92	3,007,607	30.92
2/02/2026	32.37	33.03	31.82	32.49	2,486,551	32.49
1/30/2026	32.45	32.64	31.88	32.58	2,561,801	32.58
1/29/2026	33.59	33.78	32.02	32.85	3,612,825	32.85
1/28/2026	33.19	34.58	33.18	33.59	3,515,684	33.59
1/27/2026	32.55	33.58	32.00	33.17	3,800,116	33.17
1/26/2026	31.78	33.17	31.62	33.09	4,271,209	33.09
1/23/2026	31.32	31.89	30.63	31.62	4,739,082	31.62
1/22/2026	32.74	33.25	31.17	31.38	3,839,605	31.38
1/21/2026	32.62	33.08	31.91	32.44	3,100,724	32.44
1/20/2026	33.10	33.39	32.31	32.65	3,148,927	32.65
1/16/2026	32.65	33.78	32.36	33.04	4,118,479	33.04
1/15/2026	33.05	33.28	32.20	32.65	4,644,115	32.65
1/14/2026	33.68	34.40	33.00	33.00	5,061,792	33.00
1/13/2026	33.97	35.31	33.62	34.11	17,390,665	34.11
1/12/2026	34.02	35.00	33.56	33.91	4,958,988	33.91
1/09/2026	33.90	35.16	33.34	34.41	7,665,736	34.41
1/08/2026	33.25	35.00	31.92	33.69	18,589,769	33.69
1/07/2026	35.46	35.84	33.00	33.27	16,961,491	33.27
1/06/2026	40.41	40.50	35.93	36.26	14,555,184	36.26
1/05/2026	45.17	45.65	39.28	40.57	41,342,528	40.57