5 DAY PERFORMANCE
-1.71%
1 MONTH PERFORMANCE
-9.46%
3 MONTH PERFORMANCE
-2.86%
6 MONTH PERFORMANCE
+16.36%
Versigent PLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2026 | $41.62 | $40.70 (-2.21%) | $42.50 | $40.42 | 216.78 K | $2.94 B |
| 10/29/2026 | $42.00 | $42.32 (0.76%) | $42.83 | $41.24 | 926.02 K | $3.00 B |
| 10/28/2026 | $41.75 | $41.49 (-0.62%) | $42.17 | $40.89 | 652.90 K | $2.94 B |
| 10/27/2026 | $41.95 | $41.58 (-0.88%) | $42.18 | $41.18 | 751.43 K | $2.95 B |
| 10/26/2026 | $41.56 | $41.40 (-0.38%) | $42.34 | $41.04 | 634.90 K | $2.94 B |
| 10/23/2026 | $41.70 | $41.40 (-0.72%) | $41.72 | $40.10 | 556.53 K | $2.94 B |
| 10/22/2026 | $43.00 | $42.35 (-1.51%) | $43.33 | $42.02 | 654.10 K | $3.00 B |
| 10/21/2026 | $44.14 | $43.39 (-1.7%) | $44.14 | $42.78 | 457.00 K | $3.08 B |
| 10/20/2026 | $43.41 | $43.87 (1.06%) | $44.29 | $43.19 | 605.40 K | $3.11 B |
| 10/19/2026 | $44.49 | $43.69 (-1.8%) | $44.49 | $43.50 | 424.01 K | $3.10 B |
| 10/16/2026 | $43.92 | $44.22 (0.68%) | $45.58 | $43.72 | 794.71 K | $3.14 B |
| 10/15/2026 | $42.23 | $43.71 (3.5%) | $43.91 | $41.56 | 834.12 K | $3.10 B |
| 10/14/2026 | $43.00 | $42.56 (-1.02%) | $43.50 | $42.17 | 707.01 K | $3.02 B |
| 10/13/2026 | $43.40 | $43.65 (0.58%) | $43.79 | $43.12 | 534.30 K | $3.09 B |
| 10/12/2026 | $44.50 | $43.44 (-2.38%) | $44.60 | $43.23 | 520.62 K | $3.08 B |
| 10/09/2026 | $44.50 | $44.19 (-0.7%) | $44.96 | $43.81 | 543.83 K | $3.13 B |
| 10/08/2026 | $44.86 | $44.16 (-1.56%) | $45.08 | $43.82 | 1.50 M | $3.13 B |
| 10/07/2026 | $46.97 | $45.29 (-3.58%) | $46.97 | $44.34 | 676.19 K | $3.21 B |
| 10/06/2026 | $47.08 | $47.37 (0.62%) | $47.72 | $46.67 | 432.91 K | $3.36 B |
| 10/05/2026 | $46.35 | $47.27 (1.98%) | $47.82 | $45.99 | 834.74 K | $3.35 B |
| 10/02/2026 | $46.96 | $46.43 (-1.13%) | $47.63 | $46.41 | 579.84 K | $3.29 B |
| 10/01/2026 | $44.94 | $46.26 (2.94%) | $46.60 | $44.19 | 567.92 K | $3.28 B |
| 09/30/2026 | $45.64 | $44.94 (-1.53%) | $46.00 | $44.92 | 1.02 M | $3.19 B |
| 09/29/2026 | $45.50 | $45.66 (0.35%) | $45.81 | $44.58 | 520.16 K | $3.24 B |
| 09/28/2026 | $46.28 | $45.40 (-1.9%) | $46.46 | $45.06 | 690.01 K | $3.22 B |
| 09/25/2026 | $45.53 | $46.73 (2.64%) | $46.92 | $45.51 | 592.10 K | $3.31 B |
| 09/24/2026 | $46.10 | $45.22 (-1.91%) | $46.15 | $44.30 | 567.82 K | $3.21 B |
| 09/23/2026 | $46.55 | $46.20 (-0.75%) | $47.14 | $45.75 | 370.30 K | $3.28 B |
| 09/22/2026 | $47.69 | $47.09 (-1.26%) | $47.69 | $45.91 | 630.80 K | $3.34 B |
| 09/21/2026 | $46.27 | $47.07 (1.73%) | $47.30 | $45.64 | 725.90 K | $3.34 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 |
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.
