5 DAY PERFORMANCE
-3.05%
1 MONTH PERFORMANCE
-5.70%
3 MONTH PERFORMANCE
-4.37%
6 MONTH PERFORMANCE
+0.86%
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 |
|---|---|---|---|---|---|---|
| 09/21/2026 | $35.35 | $34.75 (-1.7%) | $35.39 | $34.44 | 601.98 K | $4.88 B |
| 09/18/2026 | $36.07 | $35.18 (-2.47%) | $36.49 | $34.49 | 5.82 M | $4.96 B |
| 09/17/2026 | $37.82 | $36.33 (-3.94%) | $37.95 | $36.24 | 1.73 M | $5.12 B |
| 09/16/2026 | $37.37 | $37.69 (0.86%) | $38.27 | $37.16 | 1.78 M | $5.31 B |
| 09/15/2026 | $37.46 | $37.49 (0.08%) | $37.82 | $37.15 | 1.49 M | $5.29 B |
| 09/14/2026 | $37.24 | $37.57 (0.89%) | $38.12 | $37.14 | 1.26 M | $5.30 B |
| 09/11/2026 | $37.36 | $37.19 (-0.46%) | $37.61 | $36.82 | 1.02 M | $5.24 B |
| 09/10/2026 | $37.18 | $37.36 (0.48%) | $37.72 | $37.01 | 1.27 M | $5.27 B |
| 09/09/2026 | $38.25 | $37.21 (-2.72%) | $38.25 | $37.18 | 1.32 M | $5.25 B |
| 09/08/2026 | $38.38 | $38.25 (-0.34%) | $39.04 | $37.57 | 1.37 M | $5.39 B |
| 09/04/2026 | $40.75 | $38.61 (-5.25%) | $40.75 | $38.52 | 1.39 M | $5.44 B |
| 09/03/2026 | $41.98 | $40.97 (-2.41%) | $42.28 | $40.91 | 1.45 M | $5.78 B |
| 09/02/2026 | $40.29 | $41.53 (3.08%) | $42.36 | $40.29 | 1.61 M | $5.86 B |
| 09/01/2026 | $41.05 | $40.31 (-1.8%) | $41.05 | $40.06 | 1.28 M | $5.68 B |
| 08/31/2026 | $40.95 | $41.12 (0.42%) | $41.45 | $40.67 | 1.92 M | $5.80 B |
| 08/28/2026 | $40.61 | $41.02 (1.01%) | $41.47 | $40.18 | 1.44 M | $5.78 B |
| 08/27/2026 | $39.28 | $39.48 (0.51%) | $40.26 | $39.11 | 1.83 M | $5.57 B |
| 08/26/2026 | $39.78 | $39.27 (-1.28%) | $39.99 | $39.20 | 886.40 K | $5.54 B |
| 08/25/2026 | $39.33 | $39.87 (1.37%) | $39.95 | $38.70 | 845.03 K | $5.62 B |
| 08/24/2026 | $38.84 | $39.33 (1.26%) | $39.81 | $38.62 | 1.46 M | $5.55 B |
| 08/21/2026 | $38.89 | $38.75 (-0.36%) | $39.31 | $38.38 | 1.48 M | $5.46 B |
| 08/20/2026 | $39.16 | $38.63 (-1.35%) | $39.36 | $38.40 | 1.45 M | $5.45 B |
| 08/19/2026 | $39.29 | $39.26 (-0.08%) | $40.31 | $39.14 | 1.23 M | $5.54 B |
| 08/18/2026 | $39.14 | $39.49 (0.89%) | $39.93 | $39.02 | 1.37 M | $5.57 B |
| 08/17/2026 | $39.21 | $39.23 (0.05%) | $39.52 | $38.53 | 1.39 M | $5.53 B |
| 08/14/2026 | $39.19 | $39.65 (1.17%) | $39.91 | $39.10 | 1.57 M | $5.59 B |
| 08/13/2026 | $37.88 | $38.91 (2.72%) | $39.07 | $37.79 | 1.71 M | $5.49 B |
| 08/12/2026 | $36.82 | $37.87 (2.85%) | $37.94 | $36.53 | 1.77 M | $5.34 B |
| 08/11/2026 | $36.76 | $36.76 (0%) | $37.06 | $36.35 | 1.70 M | $5.18 B |
| 08/10/2026 | $38.33 | $36.76 (-4.1%) | $38.57 | $36.24 | 2.85 M | $5.18 B |
| 08/07/2026 | $38.05 | $38.67 (1.63%) | $39.17 | $37.42 | 2.18 M | $5.45 B |
| 08/06/2026 | $40.06 | $38.22 (-4.59%) | $41.27 | $38.10 | 4.96 M | $5.39 B |
| 08/05/2026 | $36.77 | $35.79 (-2.67%) | $36.77 | $35.50 | 1.90 M | $5.05 B |
| 08/04/2026 | $36.21 | $36.38 (0.47%) | $36.91 | $35.88 | 1.83 M | $5.13 B |
| 08/03/2026 | $36.25 | $36.82 (1.57%) | $36.95 | $36.19 | 1.40 M | $5.19 B |
| 07/31/2026 | $36.06 | $35.99 (-0.19%) | $36.16 | $35.34 | 1.59 M | $5.16 B |
| 07/30/2026 | $36.56 | $35.89 (-1.83%) | $37.00 | $35.67 | 1.26 M | $5.15 B |
| 07/29/2026 | $37.24 | $36.95 (-0.78%) | $37.61 | $36.77 | 1.22 M | $5.30 B |
| 07/28/2026 | $35.91 | $37.24 (3.7%) | $37.47 | $35.90 | 1.55 M | $5.34 B |
| 07/27/2026 | $35.83 | $35.88 (0.14%) | $36.32 | $35.66 | 1.81 M | $5.14 B |
| 07/24/2026 | $35.49 | $35.38 (-0.31%) | $36.14 | $35.26 | 1.44 M | $5.07 B |
| 07/23/2026 | $36.15 | $35.56 (-1.63%) | $36.40 | $35.10 | 1.62 M | $5.10 B |
| 07/22/2026 | $36.28 | $36.19 (-0.25%) | $36.50 | $35.97 | 1.32 M | $5.19 B |
| 07/21/2026 | $36.00 | $36.15 (0.42%) | $36.37 | $35.72 | 1.51 M | $5.18 B |
| 07/20/2026 | $35.85 | $35.96 (0.31%) | $36.42 | $35.71 | 1.32 M | $5.16 B |
| 07/17/2026 | $36.41 | $35.90 (-1.4%) | $36.60 | $35.70 | 1.70 M | $5.15 B |
| 07/16/2026 | $36.07 | $36.35 (0.78%) | $36.78 | $35.85 | 1.90 M | $5.21 B |
| 07/15/2026 | $35.32 | $36.03 (2.01%) | $36.16 | $35.25 | 2.01 M | $5.17 B |
| 07/14/2026 | $35.53 | $34.80 (-2.05%) | $35.93 | $34.56 | 1.92 M | $4.99 B |
| 07/13/2026 | $35.73 | $35.66 (-0.2%) | $36.66 | $35.48 | 1.92 M | $5.11 B |
| 07/10/2026 | $36.02 | $35.39 (-1.75%) | $36.20 | $35.16 | 1.64 M | $5.07 B |
| 07/09/2026 | $35.75 | $35.81 (0.17%) | $36.15 | $35.25 | 1.56 M | $5.13 B |
| 07/08/2026 | $37.32 | $36.00 (-3.54%) | $37.37 | $35.89 | 1.54 M | $5.16 B |
| 07/07/2026 | $37.68 | $37.39 (-0.77%) | $38.12 | $37.08 | 1.72 M | $5.36 B |
| 07/06/2026 | $37.92 | $37.22 (-1.85%) | $38.13 | $36.17 | 2.33 M | $5.34 B |
| 07/02/2026 | $36.86 | $37.95 (2.96%) | $38.02 | $36.66 | 1.90 M | $5.44 B |
| 07/01/2026 | $35.76 | $36.36 (1.68%) | $36.97 | $35.75 | 1.97 M | $5.25 B |
| 06/30/2026 | $36.00 | $36.01 (0.03%) | $36.49 | $35.36 | 1.70 M | $5.20 B |
| 06/29/2026 | $36.56 | $35.97 (-1.61%) | $37.69 | $35.89 | 2.22 M | $5.20 B |
| 06/26/2026 | $35.61 | $36.14 (1.49%) | $36.69 | $35.55 | 5.42 M | $5.22 B |
| 06/25/2026 | $37.95 | $35.85 (-5.53%) | $38.00 | $35.79 | 2.25 M | $5.18 B |
| 06/24/2026 | $37.70 | $38.16 (1.22%) | $38.67 | $37.69 | 2.74 M | $5.51 B |
| 06/23/2026 | $38.28 | $37.88 (-1.04%) | $38.39 | $37.15 | 2.13 M | $5.47 B |
| 06/22/2026 | $37.96 | $38.53 (1.5%) | $38.61 | $37.76 | 2.23 M | $5.57 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.
