Versigent PLC VGNT
NYSE · United States · Producer Manufacturing
$44.75-0.19 (-0.42%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $44.75 | -0.42% | $44.94 | $45.49 | $44.19 | 71.11K |
| 2026-09-30 | $44.94 | -1.58% | $45.64 | $46.00 | $44.92 | 1.02M |
| 2026-09-29 | $45.66 | +0.57% | $45.50 | $45.81 | $44.58 | 520.10K |
| 2026-09-28 | $45.40 | -2.85% | $46.28 | $46.46 | $45.06 | 690.00K |
| 2026-09-25 | $46.73 | +3.34% | $45.53 | $46.92 | $45.51 | 592.10K |
| 2026-09-24 | $45.22 | -2.12% | $46.10 | $46.15 | $44.30 | 567.80K |
| 2026-09-23 | $46.20 | -1.89% | $46.55 | $47.14 | $45.75 | 370.30K |
| 2026-09-22 | $47.09 | +0.04% | $47.69 | $47.69 | $45.91 | 630.80K |
| 2026-09-21 | $47.07 | +2.64% | $46.27 | $47.30 | $45.64 | 725.90K |
| 2026-09-18 | $45.86 | -3.49% | $47.68 | $47.68 | $45.11 | 2.61M |
| 2026-09-17 | $47.52 | +4.62% | $46.00 | $47.58 | $45.80 | 1.07M |
| 2026-09-16 | $45.42 | +0.51% | $45.47 | $46.29 | $44.91 | 832.80K |
| 2026-09-15 | $45.19 | -1.93% | $45.75 | $46.14 | $45.12 | 630.00K |
| 2026-09-14 | $46.08 | -1.73% | $46.08 | $46.71 | $45.86 | 633.30K |
| 2026-09-11 | $46.89 | +1.06% | $47.17 | $47.34 | $46.47 | 372.50K |
| 2026-09-10 | $46.40 | +1.44% | $45.01 | $47.11 | $44.87 | 470.60K |
| 2026-09-09 | $45.74 | -3.48% | $47.09 | $47.58 | $44.99 | 1.14M |
| 2026-09-08 | $47.39 | -5.64% | $50.00 | $50.19 | $47.30 | 784.60K |
| 2026-09-04 | $50.22 | +3.72% | $48.44 | $50.25 | $48.03 | 524.10K |
| 2026-09-03 | $48.42 | +3.44% | $47.66 | $48.98 | $47.34 | 588.40K |
| 2026-09-02 | $46.81 | +1.34% | $46.48 | $47.85 | $46.42 | 509.30K |
| 2026-09-01 | $46.19 | -2.55% | $46.37 | $46.74 | $45.00 | 792.30K |
| 2026-08-31 | $47.40 | -1.68% | $48.20 | $49.05 | $47.24 | 630.20K |
| 2026-08-28 | $48.21 | -0.72% | $48.67 | $49.32 | $48.07 | 460.60K |
| 2026-08-27 | $48.56 | +2.53% | $47.10 | $48.76 | $47.10 | 789.10K |
| 2026-08-26 | $47.36 | +0.30% | $47.31 | $48.01 | $47.15 | 573.60K |
| 2026-08-25 | $47.22 | +0.55% | $47.02 | $47.40 | $46.16 | 457.20K |
| 2026-08-24 | $46.96 | -4.61% | $48.97 | $49.62 | $46.92 | 676.50K |
| 2026-08-21 | $49.23 | +5.53% | $46.84 | $49.46 | $46.84 | 937.00K |
| 2026-08-20 | $46.65 | -1.58% | $47.00 | $48.00 | $46.07 | 401.80K |
| 2026-08-19 | $47.40 | +1.52% | $47.40 | $48.39 | $46.77 | 756.30K |
| 2026-08-18 | $46.69 | -0.19% | $46.30 | $46.84 | $45.82 | 617.60K |
| 2026-08-17 | $46.78 | +1.26% | $46.00 | $47.33 | $44.82 | 758.00K |
| 2026-08-14 | $46.20 | +1.45% | $45.43 | $46.95 | $44.87 | 906.90K |
| 2026-08-13 | $45.54 | +0.24% | $45.52 | $46.15 | $44.74 | 776.50K |
| 2026-08-12 | $45.43 | -1.37% | $46.47 | $46.68 | $45.25 | 768.40K |
| 2026-08-11 | $46.06 | +4.56% | $44.28 | $46.68 | $44.05 | 741.80K |
| 2026-08-10 | $44.05 | -0.11% | $44.00 | $44.21 | $43.20 | 682.40K |
| 2026-08-07 | $44.10 | +2.99% | $43.11 | $45.13 | $42.79 | 837.10K |
| 2026-08-06 | $42.82 | -4.91% | $44.66 | $44.86 | $42.78 | 903.60K |
| 2026-08-05 | $45.03 | -1.68% | $46.08 | $46.71 | $44.80 | 1.23M |
| 2026-08-04 | $45.80 | +8.94% | $45.55 | $47.01 | $42.81 | 2.47M |
| 2026-08-03 | $42.04 | +1.67% | $41.35 | $42.97 | $41.06 | 1.21M |
| 2026-07-31 | $41.35 | -1.29% | $41.70 | $42.29 | $40.15 | 892.80K |
| 2026-07-30 | $41.89 | -2.63% | $43.28 | $43.55 | $41.28 | 785.00K |
| 2026-07-29 | $43.02 | -2.60% | $43.72 | $44.68 | $42.85 | 715.60K |
| 2026-07-28 | $44.17 | +5.87% | $41.71 | $44.61 | $41.00 | 1.24M |
| 2026-07-27 | $41.72 | +0.17% | $41.91 | $42.11 | $40.79 | 608.50K |
| 2026-07-24 | $41.65 | +1.39% | $41.27 | $42.39 | $40.66 | 712.40K |
| 2026-07-23 | $41.08 | -0.19% | $40.72 | $41.11 | $40.02 | 1.46M |
| 2026-07-22 | $41.16 | +0.22% | $41.12 | $42.53 | $40.83 | 789.50K |
| 2026-07-21 | $41.07 | +2.62% | $40.86 | $42.13 | $40.07 | 1.02M |
| 2026-07-20 | $40.02 | +0.02% | $40.99 | $41.05 | $39.77 | 1.04M |
| 2026-07-17 | $40.01 | -0.65% | $39.00 | $40.68 | $38.44 | 653.70K |
| 2026-07-16 | $40.27 | -1.27% | $40.35 | $41.13 | $38.80 | 1.22M |
| 2026-07-15 | $40.79 | +2.90% | $40.71 | $41.90 | $39.65 | 1.01M |
| 2026-07-14 | $39.64 | -2.44% | $40.99 | $41.57 | $39.62 | 702.50K |
| 2026-07-13 | $40.63 | -1.62% | $41.44 | $41.53 | $40.27 | 871.50K |
| 2026-07-10 | $41.30 | +1.42% | $40.77 | $42.05 | $40.68 | 900.30K |
| 2026-07-09 | $40.72 | +0.72% | $40.52 | $41.50 | $40.00 | 1.05M |
| 2026-07-08 | $40.43 | +1.58% | $41.37 | $41.96 | $39.59 | 1.57M |
| 2026-07-07 | $39.80 | -6.40% | $42.47 | $42.47 | $39.55 | 1.37M |
| 2026-07-06 | $42.52 | +5.77% | $40.83 | $42.67 | $40.40 | 1.45M |
| 2026-07-02 | $40.20 | -3.90% | $41.47 | $43.00 | $39.64 | 1.74M |
| 2026-07-01 | $41.83 | -0.43% | $41.52 | $42.10 | $40.64 | 1.31M |
| 2026-06-30 | $42.01 | +6.62% | $39.74 | $42.30 | $39.74 | 1.66M |
| 2026-06-29 | $39.40 | -4.83% | $40.78 | $41.05 | $39.34 | 1.98M |
| 2026-06-26 | $41.40 | -2.15% | $41.46 | $42.25 | $39.71 | 12.27M |
| 2026-06-25 | $42.31 | +0.21% | $42.86 | $43.83 | $41.90 | 1.15M |
| 2026-06-24 | $42.22 | -1.12% | $42.33 | $42.97 | $41.36 | 1.63M |
| 2026-06-23 | $42.70 | -6.01% | $46.00 | $46.00 | $42.63 | 1.51M |
| 2026-06-22 | $45.43 | -1.00% | $45.54 | $47.19 | $44.85 | 1.33M |
| 2026-06-18 | $45.89 | +1.62% | $46.22 | $46.79 | $44.69 | 2.13M |
| 2026-06-17 | $45.16 | -2.27% | $46.95 | $47.56 | $44.76 | 1.00M |
| 2026-06-16 | $46.21 | -1.56% | $46.79 | $48.25 | $45.95 | 929.30K |
| 2026-06-15 | $46.94 | +0.54% | $47.86 | $48.36 | $45.78 | 1.25M |
| 2026-06-12 | $46.69 | -3.21% | $47.95 | $48.91 | $46.15 | 844.40K |
| 2026-06-11 | $48.24 | +1.82% | $47.45 | $48.64 | $46.00 | 911.70K |
| 2026-06-10 | $47.38 | -4.03% | $49.03 | $49.55 | $47.32 | 1.02M |
| 2026-06-09 | $49.37 | +0.61% | $49.12 | $50.89 | $48.22 | 1.03M |
| 2026-06-08 | $49.07 | +3.52% | $48.20 | $49.66 | $47.76 | 1.34M |
| 2026-06-05 | $47.40 | -5.52% | $50.12 | $50.55 | $46.86 | 1.64M |
| 2026-06-04 | $50.17 | +0.72% | $49.32 | $50.66 | $47.98 | 1.74M |
| 2026-06-03 | $49.81 | +10.30% | $45.00 | $49.92 | $44.40 | 2.83M |
| 2026-06-02 | $45.16 | +1.10% | $45.41 | $47.15 | $44.74 | 1.14M |
| 2026-06-01 | $44.67 | +1.25% | $43.51 | $44.98 | $43.32 | 1.08M |
| 2026-05-29 | $44.12 | -0.41% | $44.05 | $45.69 | $43.39 | 1.27M |
| 2026-05-28 | $44.30 | +0.39% | $43.63 | $44.67 | $42.75 | 1.04M |
| 2026-05-27 | $44.13 | +7.37% | $41.30 | $44.26 | $40.64 | 1.58M |
| 2026-05-26 | $41.10 | -0.07% | $41.43 | $42.37 | $40.45 | 1.29M |