5 DAY PERFORMANCE
-100.00%
1 MONTH PERFORMANCE
-100.00%
3 MONTH PERFORMANCE
-100.00%
Versigent PLC. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $46.27 | $47.15 (1.89%) | $47.30 | $45.64 | 612.72 K | $3.29 B |
| 09/18/2026 | $47.68 | $45.86 (-3.82%) | $47.68 | $45.11 | 2.61 M | $3.25 B |
| 09/17/2026 | $46.00 | $47.52 (3.3%) | $47.58 | $45.80 | 1.07 M | $3.37 B |
| 09/16/2026 | $45.47 | $45.42 (-0.11%) | $46.29 | $44.91 | 832.80 K | $3.22 B |
| 09/15/2026 | $45.75 | $45.19 (-1.22%) | $46.14 | $45.12 | 630.00 K | $3.20 B |
| 09/14/2026 | $46.08 | $46.08 (0%) | $46.71 | $45.86 | 633.35 K | $3.27 B |
| 09/11/2026 | $47.17 | $46.89 (-0.59%) | $47.34 | $46.47 | 372.50 K | $3.32 B |
| 09/10/2026 | $45.01 | $46.40 (3.09%) | $47.11 | $44.87 | 470.60 K | $3.29 B |
| 09/09/2026 | $47.09 | $45.74 (-2.87%) | $47.58 | $44.99 | 1.14 M | $3.24 B |
| 09/08/2026 | $50.00 | $47.39 (-5.22%) | $50.19 | $47.30 | 784.60 K | $3.36 B |
| 09/04/2026 | $48.44 | $50.22 (3.67%) | $50.25 | $48.03 | 524.14 K | $3.56 B |
| 09/03/2026 | $47.66 | $48.42 (1.59%) | $48.98 | $47.34 | 588.43 K | $3.43 B |
| 09/02/2026 | $46.48 | $46.81 (0.71%) | $47.85 | $46.42 | 509.33 K | $3.32 B |
| 09/01/2026 | $46.37 | $46.19 (-0.39%) | $46.74 | $45.00 | 792.30 K | $3.27 B |
| 08/31/2026 | $48.20 | $47.40 (-1.66%) | $49.05 | $47.24 | 630.25 K | $3.36 B |
| 08/28/2026 | $48.67 | $48.21 (-0.95%) | $49.32 | $48.07 | 460.64 K | $3.42 B |
| 08/27/2026 | $47.10 | $48.56 (3.1%) | $48.76 | $47.10 | 789.10 K | $3.44 B |
| 08/26/2026 | $47.31 | $47.36 (0.11%) | $48.01 | $47.15 | 573.63 K | $3.36 B |
| 08/25/2026 | $47.02 | $47.22 (0.43%) | $47.40 | $46.16 | 457.20 K | $3.35 B |
| 08/24/2026 | $48.97 | $46.96 (-4.1%) | $49.62 | $46.92 | 676.55 K | $3.33 B |
| 08/21/2026 | $46.84 | $49.23 (5.1%) | $49.46 | $46.84 | 937.06 K | $3.49 B |
| 08/20/2026 | $47.00 | $46.65 (-0.74%) | $48.00 | $46.07 | 401.81 K | $3.31 B |
| 08/19/2026 | $47.40 | $47.40 (0%) | $48.39 | $46.77 | 756.31 K | $3.36 B |
| 08/18/2026 | $46.30 | $46.69 (0.84%) | $46.84 | $45.82 | 617.60 K | $3.31 B |
| 08/17/2026 | $46.00 | $46.78 (1.7%) | $47.33 | $44.82 | 758.00 K | $3.32 B |
| 08/14/2026 | $45.43 | $46.20 (1.69%) | $46.95 | $44.87 | 906.92 K | $3.28 B |
| 08/13/2026 | $45.52 | $45.54 (0.04%) | $46.15 | $44.74 | 776.50 K | $3.23 B |
| 08/12/2026 | $46.47 | $45.43 (-2.24%) | $46.68 | $45.25 | 768.40 K | $3.22 B |
| 08/11/2026 | $44.28 | $46.06 (4.02%) | $46.68 | $44.05 | 741.80 K | $3.27 B |
| 08/10/2026 | $44.00 | $44.05 (0.11%) | $44.21 | $43.20 | 682.44 K | $3.12 B |
| 08/07/2026 | $43.11 | $44.10 (2.3%) | $45.13 | $42.79 | 837.15 K | $3.13 B |
| 08/06/2026 | $44.66 | $42.82 (-4.12%) | $44.86 | $42.78 | 903.60 K | $3.04 B |
| 08/05/2026 | $46.08 | $45.03 (-2.28%) | $46.71 | $44.80 | 1.23 M | $3.19 B |
| 08/04/2026 | $45.55 | $45.80 (0.55%) | $47.01 | $42.81 | 2.47 M | $3.25 B |
| 08/03/2026 | $41.35 | $42.04 (1.67%) | $42.97 | $41.06 | 1.21 M | $2.98 B |
| 07/31/2026 | $41.70 | $41.35 (-0.84%) | $42.29 | $40.15 | 892.80 K | $2.93 B |
| 07/30/2026 | $43.28 | $41.89 (-3.21%) | $43.55 | $41.28 | 785.00 K | $2.97 B |
| 07/29/2026 | $43.72 | $43.02 (-1.6%) | $44.68 | $42.85 | 715.60 K | $3.05 B |
| 07/28/2026 | $41.71 | $44.17 (5.9%) | $44.61 | $41.00 | 1.24 M | $3.13 B |
| 07/27/2026 | $41.91 | $41.72 (-0.45%) | $42.11 | $40.79 | 608.52 K | $2.96 B |
| 07/24/2026 | $41.27 | $41.65 (0.92%) | $42.39 | $40.66 | 712.42 K | $2.95 B |
| 07/23/2026 | $40.72 | $41.08 (0.88%) | $41.11 | $40.02 | 1.46 M | $2.91 B |
| 07/22/2026 | $41.12 | $41.16 (0.1%) | $42.53 | $40.83 | 789.50 K | $2.92 B |
| 07/21/2026 | $40.86 | $41.07 (0.51%) | $42.13 | $40.07 | 1.02 M | $2.91 B |
| 07/20/2026 | $40.99 | $40.02 (-2.37%) | $41.05 | $39.77 | 1.04 M | $2.84 B |
| 07/17/2026 | $39.00 | $40.01 (2.59%) | $40.68 | $38.44 | 653.70 K | $2.84 B |
| 07/16/2026 | $40.35 | $40.27 (-0.2%) | $41.13 | $38.80 | 1.22 M | $2.85 B |
| 07/15/2026 | $40.71 | $40.79 (0.2%) | $41.90 | $39.65 | 1.01 M | $2.89 B |
| 07/14/2026 | $40.99 | $39.64 (-3.29%) | $41.57 | $39.62 | 702.50 K | $2.81 B |
| 07/13/2026 | $41.44 | $40.63 (-1.95%) | $41.53 | $40.27 | 871.50 K | $2.88 B |
| 07/10/2026 | $40.77 | $41.30 (1.3%) | $42.05 | $40.67 | 900.30 K | $2.93 B |
| 07/09/2026 | $40.52 | $40.72 (0.49%) | $41.50 | $40.00 | 1.05 M | $2.89 B |
| 07/08/2026 | $41.37 | $40.43 (-2.27%) | $41.96 | $39.59 | 1.57 M | $2.87 B |
| 07/07/2026 | $42.47 | $39.80 (-6.29%) | $42.47 | $39.55 | 1.37 M | $2.82 B |
| 07/06/2026 | $40.83 | $42.52 (4.14%) | $42.67 | $40.40 | 1.45 M | $3.01 B |
| 07/02/2026 | $41.47 | $40.20 (-3.06%) | $43.00 | $39.64 | 1.74 M | $2.85 B |
| 07/01/2026 | $41.52 | $41.83 (0.75%) | $42.10 | $40.64 | 1.31 M | $2.97 B |
| 06/30/2026 | $39.74 | $42.01 (5.71%) | $42.30 | $39.74 | 1.66 M | $2.98 B |
| 06/29/2026 | $40.78 | $39.40 (-3.38%) | $41.05 | $39.34 | 1.98 M | $2.79 B |
| 06/26/2026 | $41.46 | $41.40 (-0.14%) | $42.25 | $39.71 | 12.27 M | $2.93 B |
| 06/25/2026 | $42.86 | $42.31 (-1.28%) | $43.83 | $41.90 | 1.15 M | $3.00 B |
| 06/24/2026 | $42.33 | $42.22 (-0.26%) | $42.97 | $41.36 | 1.63 M | $2.99 B |
| 06/23/2026 | $46.00 | $42.70 (-7.17%) | $46.00 | $42.63 | 1.51 M | $3.03 B |
| 06/22/2026 | $45.54 | $45.43 (-0.24%) | $47.19 | $44.85 | 1.33 M | $3.22 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.
