5 DAY PERFORMANCE
-100.00%
1 MONTH PERFORMANCE
-100.00%
Versigent PLC. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $45.54 | $45.43 (-0.24%) | $47.19 | $44.85 | 1.33 M | $3.23 B |
| 06/18/2026 | $46.22 | $45.89 (-0.71%) | $46.79 | $44.69 | 2.13 M | $3.26 B |
| 06/17/2026 | $46.95 | $45.16 (-3.81%) | $47.56 | $44.76 | 1.00 M | $3.21 B |
| 06/16/2026 | $46.79 | $46.21 (-1.24%) | $48.25 | $45.95 | 929.33 K | $3.28 B |
| 06/15/2026 | $47.86 | $46.94 (-1.92%) | $48.36 | $45.78 | 1.25 M | $3.33 B |
| 06/12/2026 | $47.95 | $46.69 (-2.63%) | $48.91 | $46.15 | 844.40 K | $3.32 B |
| 06/11/2026 | $47.45 | $48.24 (1.66%) | $48.64 | $46.00 | 911.70 K | $3.43 B |
| 06/10/2026 | $49.03 | $47.38 (-3.37%) | $49.55 | $47.32 | 1.02 M | $3.37 B |
| 06/09/2026 | $49.12 | $49.37 (0.51%) | $50.89 | $48.22 | 1.03 M | $3.51 B |
| 06/08/2026 | $48.20 | $49.07 (1.8%) | $49.66 | $47.76 | 1.34 M | $3.49 B |
| 06/05/2026 | $50.12 | $47.40 (-5.43%) | $50.55 | $46.86 | 1.64 M | $3.37 B |
| 06/04/2026 | $49.32 | $50.17 (1.72%) | $50.66 | $47.98 | 1.74 M | $3.56 B |
| 06/03/2026 | $45.00 | $49.81 (10.69%) | $49.92 | $44.40 | 2.83 M | $3.54 B |
| 06/02/2026 | $45.41 | $45.16 (-0.55%) | $47.15 | $44.74 | 1.14 M | $3.21 B |
| 06/01/2026 | $43.51 | $44.67 (2.67%) | $44.98 | $43.32 | 1.08 M | $3.17 B |
| 05/29/2026 | $44.05 | $44.12 (0.16%) | $45.69 | $43.39 | 1.27 M | $3.13 B |
| 05/28/2026 | $43.63 | $44.30 (1.54%) | $44.67 | $42.75 | 1.04 M | $3.15 B |
| 05/27/2026 | $41.30 | $44.13 (6.85%) | $44.26 | $40.64 | 1.58 M | $3.14 B |
| 05/26/2026 | $41.43 | $41.10 (-0.8%) | $42.37 | $40.45 | 1.29 M | $2.92 B |
| 05/22/2026 | $41.07 | $41.13 (0.15%) | $43.05 | $40.97 | 955.84 K | $2.92 B |
| 05/21/2026 | $42.59 | $40.87 (-4.04%) | $42.59 | $40.80 | 1.84 M | $2.90 B |
| 05/20/2026 | $42.70 | $42.59 (-0.26%) | $43.43 | $41.42 | 656.84 K | $3.03 B |
| 05/19/2026 | $43.72 | $42.60 (-2.56%) | $43.98 | $42.31 | 1.05 M | $3.03 B |
| 05/18/2026 | $43.49 | $44.45 (2.21%) | $47.27 | $42.96 | 1.72 M | $3.16 B |
| 05/15/2026 | $44.29 | $42.80 (-3.36%) | $44.49 | $42.44 | 1.28 M | $3.04 B |
| 05/14/2026 | $44.04 | $44.83 (1.79%) | $45.70 | $44.04 | 992.84 K | $3.18 B |
| 05/13/2026 | $43.96 | $43.80 (-0.36%) | $44.45 | $42.84 | 880.10 K | $3.11 B |
| 05/12/2026 | $43.16 | $43.34 (0.42%) | $43.51 | $41.92 | 948.12 K | $3.08 B |
| 05/11/2026 | $42.13 | $43.72 (3.77%) | $43.87 | $41.75 | 1.99 M | $3.11 B |
| 05/08/2026 | $39.80 | $41.83 (5.1%) | $41.93 | $39.02 | 1.17 M | $2.97 B |
| 05/07/2026 | $41.80 | $39.00 (-6.7%) | $41.80 | $38.80 | 1.94 M | $2.77 B |
| 05/06/2026 | $38.25 | $41.55 (8.63%) | $42.46 | $37.55 | 2.84 M | $2.95 B |
| 05/05/2026 | $36.23 | $37.50 (3.51%) | $37.68 | $35.91 | 1.83 M | $2.66 B |
| 05/04/2026 | $37.03 | $36.17 (-2.32%) | $37.39 | $35.39 | 1.63 M | $2.57 B |
| 05/01/2026 | $34.99 | $37.07 (5.94%) | $37.08 | $34.87 | 1.57 M | $2.63 B |
| 04/30/2026 | $34.36 | $34.97 (1.78%) | $35.64 | $33.88 | 1.07 M | $2.48 B |
| 04/29/2026 | $34.29 | $34.34 (0.15%) | $35.04 | $33.86 | 1.09 M | $2.44 B |
| 04/28/2026 | $35.09 | $34.22 (-2.48%) | $35.52 | $33.29 | 1.30 M | $2.43 B |
| 04/27/2026 | $34.67 | $34.94 (0.78%) | $35.22 | $34.25 | 770.50 K | $2.48 B |
| 04/24/2026 | $34.22 | $34.96 (2.16%) | $36.03 | $33.02 | 1.34 M | $2.48 B |
| 04/23/2026 | $34.66 | $34.31 (-1.01%) | $35.26 | $33.85 | 988.70 K | $2.44 B |
| 04/22/2026 | $35.34 | $34.83 (-1.44%) | $36.70 | $33.83 | 1.42 M | $2.47 B |
| 04/21/2026 | $35.38 | $35.01 (-1.05%) | $36.87 | $34.00 | 2.06 M | $2.49 B |
| 04/20/2026 | $34.99 | $34.77 (-0.63%) | $36.31 | $34.41 | 2.18 M | $2.47 B |
| 04/17/2026 | $33.75 | $34.70 (2.81%) | $35.08 | $33.14 | 3.06 M | $2.47 B |
| 04/16/2026 | $34.20 | $32.61 (-4.65%) | $34.72 | $32.52 | 2.05 M | $2.32 B |
| 04/15/2026 | $32.78 | $34.21 (4.36%) | $34.55 | $32.25 | 1.82 M | $2.43 B |
| 04/14/2026 | $30.60 | $32.92 (7.58%) | $33.33 | $30.60 | 2.81 M | $2.34 B |
| 04/13/2026 | $31.44 | $30.52 (-2.93%) | $31.50 | $29.78 | 2.17 M | $2.17 B |
| 04/10/2026 | $29.79 | $31.14 (4.53%) | $32.16 | $29.19 | 3.20 M | $2.21 B |
| 04/09/2026 | $26.55 | $29.49 (11.07%) | $30.00 | $26.34 | 4.42 M | $2.10 B |
| 04/08/2026 | $27.19 | $26.95 (-0.88%) | $28.36 | $26.87 | 7.17 M | $1.91 B |
| 04/07/2026 | $27.80 | $26.94 (-3.09%) | $28.14 | $26.49 | 9.34 M | $1.91 B |
| 04/06/2026 | $28.10 | $28.34 (0.85%) | $28.94 | $26.52 | 5.76 M | $2.01 B |
| 04/02/2026 | $27.21 | $28.10 (3.27%) | $30.13 | $27.05 | 6.99 M | $2.00 B |
| 04/01/2026 | $28.27 | $27.85 (-1.49%) | $30.02 | $26.88 | 27.16 M | $1.98 B |
| 03/31/2026 | $32.87 | $31.85 (-3.1%) | $32.87 | $30.45 | 64.61 K | $2.26 B |
| 03/30/2026 | $32.00 | $31.00 (-3.12%) | $34.84 | $30.25 | 27.43 K | $2.20 B |
| 03/27/2026 | $30.00 | $30.20 (0.67%) | $34.99 | $30.00 | 2.84 K | $2.15 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.
