5 DAY PERFORMANCE
+3.76%
1 MONTH PERFORMANCE
-9.81%
YEAR-TO-DATE PERFORMANCE
-33.78%
Versant Media Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $28.85 | $29.80 (3.29%) | $29.91 | $28.57 | 2.74 M | $4.29 B |
| 02/13/2026 | $27.50 | $28.72 (4.44%) | $28.73 | $27.37 | 2.07 M | $4.15 B |
| 02/12/2026 | $28.55 | $27.42 (-3.96%) | $28.84 | $27.17 | 2.33 M | $3.96 B |
| 02/11/2026 | $28.87 | $28.40 (-1.63%) | $29.10 | $28.08 | 2.33 M | $4.10 B |
| 02/10/2026 | $28.76 | $28.87 (0.38%) | $29.42 | $28.54 | 3.26 M | $4.17 B |
| 02/09/2026 | $29.39 | $28.67 (-2.45%) | $29.97 | $28.61 | 2.18 M | $4.14 B |
| 02/06/2026 | $29.50 | $29.46 (-0.14%) | $30.28 | $28.74 | 4.12 M | $4.26 B |
| 02/05/2026 | $30.43 | $29.78 (-2.14%) | $30.46 | $29.24 | 3.14 M | $4.30 B |
| 02/04/2026 | $30.88 | $30.46 (-1.36%) | $31.36 | $30.30 | 3.53 M | $4.40 B |
| 02/03/2026 | $32.36 | $30.92 (-4.45%) | $32.63 | $30.70 | 3.01 M | $4.47 B |
| 02/02/2026 | $32.37 | $32.49 (0.37%) | $33.03 | $31.82 | 2.49 M | $4.70 B |
| 01/30/2026 | $32.45 | $32.58 (0.4%) | $32.64 | $31.88 | 2.56 M | $4.71 B |
| 01/29/2026 | $33.59 | $32.85 (-2.2%) | $33.78 | $32.02 | 3.61 M | $4.75 B |
| 01/28/2026 | $33.19 | $33.59 (1.21%) | $34.58 | $33.18 | 3.52 M | $4.85 B |
| 01/27/2026 | $32.55 | $33.17 (1.9%) | $33.58 | $32.00 | 3.81 M | $4.79 B |
| 01/26/2026 | $31.78 | $33.09 (4.12%) | $33.17 | $31.62 | 4.23 M | $4.78 B |
| 01/23/2026 | $31.32 | $31.62 (0.96%) | $31.89 | $30.63 | 4.74 M | $4.57 B |
| 01/22/2026 | $32.74 | $31.38 (-4.15%) | $33.25 | $31.17 | 3.84 M | $4.54 B |
| 01/21/2026 | $32.62 | $32.44 (-0.55%) | $33.08 | $31.91 | 3.10 M | $4.69 B |
| 01/20/2026 | $33.10 | $32.65 (-1.36%) | $33.39 | $32.31 | 3.16 M | $4.72 B |
| 01/16/2026 | $32.65 | $33.04 (1.19%) | $33.78 | $32.36 | 4.12 M | $4.78 B |
| 01/15/2026 | $33.05 | $32.65 (-1.21%) | $33.28 | $32.20 | 4.64 M | $4.72 B |
| 01/14/2026 | $33.68 | $33.00 (-2.02%) | $34.40 | $33.00 | 5.06 M | $4.77 B |
| 01/13/2026 | $33.97 | $34.11 (0.41%) | $35.31 | $33.62 | 17.39 M | $4.93 B |
| 01/12/2026 | $34.02 | $33.91 (-0.32%) | $35.00 | $33.56 | 4.96 M | $4.90 B |
| 01/09/2026 | $33.90 | $34.41 (1.5%) | $35.16 | $33.34 | 7.67 M | $4.97 B |
| 01/08/2026 | $33.25 | $33.69 (1.32%) | $35.00 | $31.92 | 18.61 M | $4.87 B |
| 01/07/2026 | $35.46 | $33.27 (-6.18%) | $35.84 | $33.00 | 16.97 M | $4.81 B |
| 01/06/2026 | $40.41 | $36.26 (-10.27%) | $40.50 | $35.93 | 14.57 M | $5.24 B |
| 01/05/2026 | $45.17 | $40.57 (-10.18%) | $45.65 | $39.28 | 41.36 M | $5.86 B |
| 01/02/2026 | $47.00 | $46.65 (-0.74%) | $47.63 | $45.91 | 206.63 K | $6.74 B |
| 12/31/2025 | $46.01 | $45.00 (-2.2%) | $46.01 | $45.00 | 25.30 K | |
| 12/30/2025 | $46.00 | $46.93 (2.02%) | $47.00 | $46.00 | 8.00 K | |
| 12/29/2025 | $47.00 | $46.51 (-1.04%) | $47.00 | $46.51 | 8.70 K | |
| 12/26/2025 | $47.00 | $47.00 (0%) | $48.09 | $46.75 | 7.30 K | |
| 12/24/2025 | $45.99 | $46.44 (0.98%) | $46.44 | $45.99 | 1.00 K | |
| 12/23/2025 | $45.70 | $45.75 (0.11%) | $46.74 | $45.45 | 3.40 K | |
| 12/22/2025 | $47.00 | $47.00 (0%) | $47.00 | $46.85 | 1.40 K | |
| 12/19/2025 | $46.99 | $47.00 (0.02%) | $47.00 | $46.56 | 12.00 K | |
| 12/18/2025 | $47.66 | $47.00 (-1.38%) | $47.66 | $47.00 | 31.30 K | |
| 12/17/2025 | $47.97 | $47.26 (-1.48%) | $48.06 | $47.01 | 41.80 K | |
| 12/16/2025 | $46.01 | $47.45 (3.13%) | $51.01 | $46.00 | 105.70 K | |
| 12/15/2025 | $55.00 | $45.65 (-17%) | $59.00 | $42.30 | 4.70 K |
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.
