5 DAY PERFORMANCE
-10.51%
1 MONTH PERFORMANCE
-3.41%
3 MONTH PERFORMANCE
+24.03%
YEAR-TO-DATE PERFORMANCE
-18.80%
Versant Media Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $41.27 | $40.87 (-0.97%) | $41.49 | $40.71 | 544.62 K | $5.93 B |
| 05/05/2026 | $41.65 | $40.88 (-1.85%) | $41.74 | $40.74 | 1.39 M | $5.91 B |
| 05/04/2026 | $40.75 | $41.40 (1.6%) | $41.76 | $40.61 | 1.39 M | $5.98 B |
| 05/01/2026 | $40.60 | $40.83 (0.57%) | $43.06 | $40.24 | 1.95 M | $5.90 B |
| 04/30/2026 | $39.35 | $40.19 (2.13%) | $40.59 | $39.35 | 1.73 M | $5.81 B |
| 04/29/2026 | $39.00 | $39.63 (1.62%) | $40.06 | $38.76 | 1.76 M | $5.73 B |
| 04/28/2026 | $40.15 | $39.16 (-2.47%) | $40.19 | $39.15 | 1.53 M | $5.66 B |
| 04/27/2026 | $38.74 | $39.90 (2.99%) | $39.90 | $38.72 | 1.87 M | $5.77 B |
| 04/24/2026 | $40.36 | $38.74 (-4.01%) | $40.68 | $38.36 | 2.28 M | $5.60 B |
| 04/23/2026 | $40.21 | $40.49 (0.7%) | $41.00 | $39.96 | 1.89 M | $5.85 B |
| 04/22/2026 | $40.20 | $40.32 (0.3%) | $40.35 | $39.63 | 2.37 M | $5.83 B |
| 04/21/2026 | $40.80 | $39.65 (-2.82%) | $41.04 | $39.61 | 1.95 M | $5.73 B |
| 04/20/2026 | $40.70 | $40.80 (0.25%) | $41.69 | $40.44 | 1.95 M | $5.90 B |
| 04/17/2026 | $41.13 | $40.86 (-0.66%) | $41.19 | $40.15 | 2.71 M | $5.91 B |
| 04/16/2026 | $41.48 | $41.08 (-0.96%) | $42.17 | $40.91 | 2.15 M | $5.94 B |
| 04/15/2026 | $41.18 | $41.00 (-0.44%) | $41.56 | $40.77 | 2.66 M | $5.93 B |
| 04/14/2026 | $40.99 | $41.15 (0.39%) | $41.37 | $40.41 | 2.51 M | $5.95 B |
| 04/13/2026 | $39.73 | $40.83 (2.77%) | $40.85 | $39.59 | 1.79 M | $5.90 B |
| 04/10/2026 | $38.81 | $39.75 (2.42%) | $40.06 | $38.49 | 1.66 M | $5.74 B |
| 04/09/2026 | $38.25 | $38.80 (1.44%) | $38.88 | $37.55 | 1.52 M | $5.61 B |
| 04/08/2026 | $38.46 | $38.53 (0.18%) | $38.90 | $38.40 | 1.97 M | $5.57 B |
| 04/07/2026 | $37.83 | $38.03 (0.53%) | $38.24 | $37.41 | 1.24 M | $5.50 B |
| 04/06/2026 | $37.58 | $37.83 (0.67%) | $38.23 | $37.41 | 1.65 M | $5.47 B |
| 04/02/2026 | $37.03 | $37.43 (1.08%) | $37.57 | $36.60 | 1.99 M | $5.41 B |
| 04/01/2026 | $36.62 | $37.18 (1.53%) | $37.45 | $36.34 | 1.93 M | $5.37 B |
| 03/31/2026 | $35.98 | $37.02 (2.89%) | $37.61 | $35.95 | 2.70 M | $5.35 B |
| 03/30/2026 | $35.10 | $35.59 (1.4%) | $36.19 | $35.10 | 2.18 M | $5.14 B |
| 03/27/2026 | $35.80 | $35.43 (-1.03%) | $36.20 | $35.11 | 1.89 M | $5.12 B |
| 03/26/2026 | $36.25 | $36.09 (-0.44%) | $36.48 | $35.83 | 1.76 M | $5.22 B |
| 03/25/2026 | $36.26 | $36.50 (0.66%) | $36.78 | $35.89 | 1.71 M | $5.28 B |
| 03/24/2026 | $36.50 | $36.13 (-1.01%) | $37.25 | $35.47 | 2.17 M | $5.22 B |
| 03/23/2026 | $35.63 | $36.60 (2.72%) | $37.33 | $35.52 | 2.49 M | $5.29 B |
| 03/20/2026 | $35.71 | $36.23 (1.46%) | $36.29 | $34.99 | 6.01 M | $5.24 B |
| 03/19/2026 | $35.59 | $35.50 (-0.25%) | $35.79 | $34.62 | 2.46 M | $5.13 B |
| 03/18/2026 | $37.75 | $35.91 (-4.87%) | $37.79 | $35.10 | 3.17 M | $5.19 B |
| 03/17/2026 | $38.07 | $37.95 (-0.32%) | $38.38 | $37.58 | 1.71 M | $5.48 B |
| 03/16/2026 | $37.54 | $38.00 (1.23%) | $38.30 | $37.00 | 2.55 M | $5.49 B |
| 03/13/2026 | $37.50 | $37.55 (0.13%) | $38.26 | $37.19 | 2.91 M | $5.43 B |
| 03/12/2026 | $38.26 | $37.65 (-1.59%) | $38.65 | $37.46 | 3.00 M | $5.44 B |
| 03/11/2026 | $36.83 | $38.30 (3.99%) | $38.39 | $36.83 | 3.50 M | $5.54 B |
| 03/10/2026 | $37.28 | $36.61 (-1.8%) | $37.51 | $36.42 | 2.49 M | $5.29 B |
| 03/09/2026 | $36.12 | $36.54 (1.16%) | $37.02 | $35.90 | 2.42 M | $5.28 B |
| 03/06/2026 | $36.53 | $36.70 (0.47%) | $37.56 | $36.25 | 2.72 M | $5.30 B |
| 03/05/2026 | $36.02 | $36.77 (2.08%) | $36.95 | $35.79 | 3.72 M | $5.31 B |
| 03/04/2026 | $34.28 | $36.02 (5.08%) | $36.26 | $34.28 | 5.28 M | $5.21 B |
| 03/03/2026 | $33.14 | $34.01 (2.63%) | $34.55 | $32.10 | 5.35 M | $4.92 B |
| 03/02/2026 | $32.64 | $32.74 (0.31%) | $33.46 | $32.20 | 2.17 M | $4.73 B |
| 02/27/2026 | $32.58 | $33.32 (2.27%) | $34.13 | $32.35 | 5.15 M | $4.82 B |
| 02/26/2026 | $30.86 | $32.48 (5.25%) | $32.51 | $30.81 | 3.12 M | $4.69 B |
| 02/25/2026 | $29.85 | $31.00 (3.85%) | $31.23 | $29.80 | 2.45 M | $4.48 B |
| 02/24/2026 | $29.73 | $29.85 (0.4%) | $30.31 | $29.47 | 3.15 M | $4.31 B |
| 02/23/2026 | $29.92 | $29.60 (-1.07%) | $29.96 | $29.20 | 1.91 M | $4.28 B |
| 02/20/2026 | $30.06 | $30.03 (-0.1%) | $30.47 | $29.75 | 2.07 M | $4.34 B |
| 02/19/2026 | $30.00 | $30.04 (0.13%) | $30.45 | $29.53 | 2.66 M | $4.34 B |
| 02/18/2026 | $29.88 | $29.57 (-1.04%) | $30.74 | $29.51 | 2.65 M | $4.27 B |
| 02/17/2026 | $28.85 | $29.80 (3.29%) | $29.91 | $28.57 | 2.74 M | $4.31 B |
| 02/13/2026 | $27.50 | $28.72 (4.44%) | $28.73 | $27.37 | 2.07 M | $4.15 B |
| 02/12/2026 | $28.55 | $27.42 (-3.96%) | $28.84 | $27.17 | 2.33 M | $3.96 B |
| 02/11/2026 | $28.87 | $28.40 (-1.63%) | $29.10 | $28.08 | 2.33 M | $4.10 B |
| 02/10/2026 | $28.76 | $28.87 (0.38%) | $29.42 | $28.54 | 3.26 M | $4.17 B |
| 02/09/2026 | $29.39 | $28.67 (-2.45%) | $29.97 | $28.61 | 2.18 M | $4.14 B |
| 02/06/2026 | $29.50 | $29.46 (-0.14%) | $30.28 | $28.74 | 4.12 M | $4.26 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
