5 DAY PERFORMANCE
+16.30%
1 MONTH PERFORMANCE
+17.79%
3 MONTH PERFORMANCE
+2.10%
6 MONTH PERFORMANCE
-10.62%
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 |
|---|---|---|---|---|---|---|
| 11/05/2026 | $34.48 | $34.00 (-1.39%) | $35.07 | $33.50 | 3.78 M | $4.69 B |
| 11/04/2026 | $33.18 | $33.98 (2.41%) | $34.99 | $33.07 | 4.53 M | $4.69 B |
| 11/03/2026 | $32.21 | $32.69 (1.49%) | $34.18 | $32.09 | 4.18 M | $4.51 B |
| 11/02/2026 | $31.50 | $32.34 (2.67%) | $32.65 | $31.45 | 3.78 M | $4.47 B |
| 10/30/2026 | $31.26 | $31.42 (0.51%) | $31.65 | $30.93 | 1.79 M | $4.43 B |
| 10/29/2026 | $30.66 | $31.01 (1.14%) | $31.02 | $30.59 | 1.43 M | $4.37 B |
| 10/28/2026 | $30.79 | $30.67 (-0.39%) | $30.98 | $30.35 | 2.21 M | $4.32 B |
| 10/27/2026 | $30.58 | $30.85 (0.88%) | $31.26 | $30.33 | 2.11 M | $4.35 B |
| 10/26/2026 | $31.52 | $30.63 (-2.82%) | $31.76 | $30.33 | 1.49 M | $4.32 B |
| 10/23/2026 | $31.84 | $31.43 (-1.29%) | $32.26 | $31.35 | 1.12 M | $4.43 B |
| 10/22/2026 | $31.49 | $32.29 (2.54%) | $32.46 | $31.45 | 1.40 M | $4.55 B |
| 10/21/2026 | $31.70 | $31.35 (-1.1%) | $31.70 | $31.12 | 1.57 M | $4.42 B |
| 10/20/2026 | $31.81 | $31.73 (-0.25%) | $32.18 | $31.35 | 2.37 M | $4.47 B |
| 10/19/2026 | $31.77 | $31.54 (-0.72%) | $31.80 | $31.26 | 1.67 M | $4.45 B |
| 10/16/2026 | $31.50 | $31.77 (0.86%) | $32.38 | $31.28 | 2.07 M | $4.48 B |
| 10/15/2026 | $31.07 | $31.24 (0.55%) | $31.52 | $30.90 | 1.79 M | $4.40 B |
| 10/14/2026 | $31.00 | $30.98 (-0.06%) | $31.00 | $30.43 | 1.95 M | $4.37 B |
| 10/13/2026 | $30.69 | $31.06 (1.21%) | $31.20 | $30.64 | 1.33 M | $4.38 B |
| 10/12/2026 | $30.77 | $30.60 (-0.55%) | $30.93 | $30.37 | 1.33 M | $4.31 B |
| 10/09/2026 | $31.60 | $30.64 (-3.04%) | $31.62 | $30.53 | 1.28 M | $4.32 B |
| 10/08/2026 | $31.42 | $31.77 (1.11%) | $31.85 | $30.84 | 2.09 M | $4.48 B |
| 10/07/2026 | $31.36 | $31.44 (0.26%) | $31.60 | $31.07 | 1.73 M | $4.43 B |
| 10/06/2026 | $31.19 | $31.47 (0.9%) | $31.87 | $30.92 | 1.86 M | $4.44 B |
| 10/05/2026 | $30.81 | $31.02 (0.68%) | $31.06 | $30.14 | 2.18 M | $4.37 B |
| 10/02/2026 | $30.84 | $30.94 (0.32%) | $31.11 | $30.57 | 2.02 M | $4.36 B |
| 10/01/2026 | $31.47 | $30.84 (-2%) | $31.47 | $29.75 | 2.63 M | $4.35 B |
| 09/30/2026 | $32.14 | $31.70 (-1.37%) | $32.53 | $31.45 | 1.88 M | $4.47 B |
| 09/29/2026 | $32.39 | $32.17 (-0.68%) | $32.67 | $32.10 | 1.27 M | $4.54 B |
| 09/28/2026 | $32.92 | $32.46 (-1.4%) | $32.92 | $32.15 | 1.35 M | $4.58 B |
| 09/25/2026 | $33.26 | $32.80 (-1.38%) | $33.96 | $32.76 | 1.32 M | $4.62 B |
| 09/24/2026 | $33.20 | $33.50 (0.9%) | $33.51 | $32.60 | 2.15 M | $4.72 B |
| 09/23/2026 | $33.50 | $33.04 (-1.37%) | $33.61 | $32.77 | 1.42 M | $4.66 B |
| 09/22/2026 | $34.79 | $33.51 (-3.68%) | $34.89 | $33.33 | 1.60 M | $4.72 B |
| 09/21/2026 | $35.35 | $34.70 (-1.84%) | $35.39 | $34.38 | 1.66 M | $4.89 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 |
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.
