VGNT
Versigent PLC
stockNYSE
At CloseOct 2, 2026 3:59:59 PM EDT
46.41USD+0.324%(+0.15)583,770
VGNT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 46.96 | 47.63 | 46.41 | 46.43 | +0.367% | 579,843 | 0.000% |
| 2026-10-01 | 44.94 | 46.60 | 44.19 | 46.26 | +2.937% | 567,924 | +0.367% |
| 2026-09-30 | 45.64 | 46.00 | 44.92 | 44.94 | -1.577% | 1,021,408 | +3.316% |
| 2026-09-29 | 45.50 | 45.80 | 44.58 | 45.66 | +0.573% | 520,164 | +1.686% |
| 2026-09-28 | 46.28 | 46.46 | 45.06 | 45.40 | -2.846% | 690,011 | +2.269% |
| 2026-09-25 | 45.53 | 46.92 | 45.51 | 46.73 | +3.339% | 592,061 | -0.642% |
| 2026-09-24 | 46.10 | 46.15 | 44.30 | 45.22 | -2.121% | 567,817 | +2.676% |
| 2026-09-23 | 46.55 | 47.14 | 45.75 | 46.20 | -1.890% | 370,262 | +0.498% |
| 2026-09-22 | 47.69 | 47.69 | 45.91 | 47.09 | +0.042% | 630,796 | -1.402% |
| 2026-09-21 | 46.27 | 47.30 | 45.63 | 47.07 | +2.638% | 725,880 | -1.360% |
| 2026-09-18 | 47.68 | 47.68 | 45.11 | 45.86 | -3.493% | 2,606,924 | +1.243% |
| 2026-09-17 | 46.00 | 47.58 | 45.80 | 47.52 | +4.624% | 1,066,809 | -2.294% |
| 2026-09-16 | 45.47 | 46.29 | 44.91 | 45.42 | +0.509% | 832,782 | +2.224% |
| 2026-09-15 | 45.75 | 46.14 | 45.12 | 45.19 | -1.931% | 629,960 | +2.744% |
| 2026-09-14 | 46.08 | 46.71 | 45.86 | 46.08 | -1.727% | 633,347 | +0.760% |
| 2026-09-11 | 47.17 | 47.34 | 46.47 | 46.89 | +1.056% | 372,499 | -0.981% |
| 2026-09-10 | 45.01 | 47.11 | 44.87 | 46.40 | +1.443% | 470,599 | +0.065% |
| 2026-09-09 | 47.09 | 47.58 | 44.99 | 45.74 | -3.482% | 1,137,704 | +1.509% |
| 2026-09-08 | 50.00 | 50.19 | 47.30 | 47.39 | -5.635% | 784,578 | -2.026% |
| 2026-09-04 | 48.44 | 50.25 | 48.02 | 50.22 | +3.717% | 524,135 | -7.547% |
| 2026-09-03 | 47.66 | 48.98 | 47.34 | 48.42 | +3.439% | 588,433 | -4.110% |
| 2026-09-02 | 46.48 | 47.84 | 46.42 | 46.81 | +1.342% | 509,330 | -0.812% |
| 2026-09-01 | 46.37 | 46.74 | 45.00 | 46.19 | -2.553% | 792,284 | +0.520% |
| 2026-08-31 | 48.20 | 49.05 | 47.24 | 47.40 | -1.680% | 630,245 | -2.046% |
| 2026-08-28 | 48.67 | 49.32 | 48.07 | 48.21 | -0.721% | 460,639 | -3.692% |
| 2026-08-27 | 47.10 | 48.76 | 47.10 | 48.56 | +2.534% | 789,072 | -4.386% |
| 2026-08-26 | 47.31 | 48.01 | 47.15 | 47.36 | +0.296% | 573,629 | -1.964% |
| 2026-08-25 | 47.02 | 47.40 | 46.16 | 47.22 | +0.554% | 457,177 | -1.673% |
| 2026-08-24 | 48.97 | 49.62 | 46.92 | 46.96 | -4.611% | 676,548 | -1.129% |
| 2026-08-21 | 46.84 | 49.46 | 46.84 | 49.23 | +5.531% | 937,056 | -5.688% |
| 2026-08-20 | 47.00 | 48.00 | 46.07 | 46.65 | -1.582% | 401,810 | -0.472% |
| 2026-08-19 | 47.40 | 48.39 | 46.77 | 47.40 | +1.521% | 756,313 | -2.046% |
| 2026-08-18 | 46.30 | 46.84 | 45.82 | 46.69 | -0.192% | 617,596 | -0.557% |
| 2026-08-17 | 46.00 | 47.33 | 44.82 | 46.78 | +1.255% | 758,001 | -0.748% |
| 2026-08-14 | 45.43 | 46.95 | 44.87 | 46.20 | +1.449% | 906,919 | +0.498% |
| 2026-08-13 | 45.52 | 46.15 | 44.74 | 45.54 | +0.242% | 776,492 | +1.954% |
| 2026-08-12 | 46.47 | 46.67 | 45.25 | 45.43 | -1.368% | 768,372 | +2.201% |
| 2026-08-11 | 44.28 | 46.68 | 44.05 | 46.06 | +4.563% | 741,768 | +0.803% |
| 2026-08-10 | 44.00 | 44.20 | 43.20 | 44.05 | -0.113% | 682,441 | +5.403% |
| 2026-08-07 | 43.11 | 45.13 | 42.79 | 44.10 | +2.989% | 837,151 | +5.283% |
| 2026-08-06 | 44.66 | 44.86 | 42.78 | 42.82 | -4.908% | 903,558 | +8.431% |
| 2026-08-05 | 46.08 | 46.71 | 44.80 | 45.03 | -1.681% | 1,234,163 | +3.109% |
| 2026-08-04 | 45.55 | 47.01 | 42.81 | 45.80 | +8.944% | 2,472,776 | +1.376% |
| 2026-08-03 | 41.35 | 42.97 | 41.06 | 42.04 | +1.669% | 1,210,710 | +10.442% |
| 2026-07-31 | 41.70 | 42.28 | 40.15 | 41.35 | -1.289% | 892,784 | +12.285% |
| 2026-07-30 | 43.28 | 43.55 | 41.28 | 41.89 | -2.627% | 784,994 | +10.838% |
| 2026-07-29 | 43.72 | 44.67 | 42.85 | 43.02 | -2.604% | 715,574 | +7.927% |
| 2026-07-28 | 41.71 | 44.61 | 41.00 | 44.17 | +5.872% | 1,238,730 | +5.117% |
| 2026-07-27 | 41.91 | 42.11 | 40.79 | 41.72 | +0.168% | 608,523 | +11.290% |
| 2026-07-24 | 41.27 | 42.39 | 40.66 | 41.65 | +1.388% | 712,415 | +11.477% |
| 2026-07-23 | 40.72 | 41.11 | 40.02 | 41.08 | -0.194% | 1,455,631 | +13.023% |
| 2026-07-22 | 41.12 | 42.53 | 40.83 | 41.16 | +0.219% | 789,452 | +12.804% |
| 2026-07-21 | 40.86 | 42.13 | 40.07 | 41.07 | +2.624% | 1,023,508 | +13.051% |
| 2026-07-20 | 40.99 | 41.05 | 39.77 | 40.02 | +0.025% | 1,043,508 | +16.017% |
| 2026-07-17 | 39.00 | 40.68 | 38.44 | 40.01 | -0.646% | 653,685 | +16.046% |
| 2026-07-16 | 40.35 | 41.13 | 38.80 | 40.27 | -1.275% | 1,222,215 | +15.297% |
| 2026-07-15 | 40.71 | 41.90 | 39.65 | 40.79 | +2.901% | 1,010,161 | +13.827% |
| 2026-07-14 | 40.99 | 41.57 | 39.62 | 39.64 | -2.437% | 702,495 | +17.129% |
| 2026-07-13 | 41.44 | 41.53 | 40.27 | 40.63 | -1.622% | 871,488 | +14.275% |
| 2026-07-10 | 40.77 | 42.05 | 40.67 | 41.30 | +1.424% | 900,279 | +12.421% |
| 2026-07-09 | 40.52 | 41.50 | 40.00 | 40.72 | +0.717% | 1,052,391 | +14.023% |
| 2026-07-08 | 41.37 | 41.96 | 39.59 | 40.43 | +1.583% | 1,572,106 | +14.840% |
| 2026-07-07 | 42.47 | 42.47 | 39.55 | 39.80 | -6.397% | 1,368,143 | +16.658% |
| 2026-07-06 | 40.83 | 42.67 | 40.40 | 42.52 | +5.771% | 1,448,590 | +9.196% |
| 2026-07-02 | 41.47 | 43.00 | 39.64 | 40.20 | -3.897% | 1,744,164 | +15.498% |
| 2026-07-01 | 41.52 | 42.10 | 40.63 | 41.83 | -0.428% | 1,316,560 | +10.997% |
| 2026-06-30 | 39.74 | 42.30 | 39.74 | 42.01 | +6.624% | 1,660,302 | +10.521% |
| 2026-06-29 | 40.78 | 41.05 | 39.34 | 39.40 | -4.831% | 1,977,585 | +17.843% |
| 2026-06-26 | 41.46 | 42.25 | 39.71 | 41.40 | -2.151% | 12,273,625 | +12.150% |
| 2026-06-25 | 42.86 | 43.83 | 41.90 | 42.31 | +0.213% | 1,151,577 | +9.738% |
| 2026-06-24 | 42.33 | 42.97 | 41.36 | 42.22 | -1.124% | 1,628,419 | +9.972% |
| 2026-06-23 | 46.00 | 46.00 | 42.63 | 42.70 | -6.009% | 1,507,481 | +8.735% |
| 2026-06-22 | 45.54 | 47.19 | 44.85 | 45.43 | -1.002% | 1,327,089 | +2.201% |
| 2026-06-18 | 46.22 | 46.79 | 44.69 | 45.89 | +1.616% | 2,125,614 | +1.177% |
| 2026-06-17 | 46.95 | 47.56 | 44.76 | 45.16 | -2.272% | 1,003,803 | +2.812% |
| 2026-06-16 | 46.79 | 48.25 | 45.95 | 46.21 | -1.555% | 929,325 | +0.476% |
| 2026-06-15 | 47.86 | 48.36 | 45.78 | 46.94 | +0.535% | 1,252,533 | -1.086% |
| 2026-06-12 | 47.95 | 48.91 | 46.15 | 46.69 | -3.213% | 844,390 | -0.557% |
| 2026-06-11 | 47.45 | 48.64 | 46.00 | 48.24 | +1.815% | 911,692 | -3.752% |
| 2026-06-10 | 49.03 | 49.55 | 47.32 | 47.38 | -4.031% | 1,018,785 | -2.005% |
| 2026-06-09 | 49.12 | 50.88 | 48.22 | 49.37 | +0.611% | 1,030,046 | -5.955% |
| 2026-06-08 | 48.20 | 49.66 | 47.76 | 49.07 | +3.523% | 1,342,637 | -5.380% |
| 2026-06-05 | 50.12 | 50.55 | 46.86 | 47.40 | -5.521% | 1,639,335 | -2.046% |
| 2026-06-04 | 49.32 | 50.66 | 47.98 | 50.17 | +0.723% | 1,740,931 | -7.455% |
| 2026-06-03 | 45.00 | 49.92 | 44.40 | 49.81 | +10.297% | 2,825,437 | -6.786% |
| 2026-06-02 | 45.41 | 47.15 | 44.74 | 45.16 | +1.097% | 1,141,815 | +2.812% |
| 2026-06-01 | 43.51 | 44.98 | 43.32 | 44.67 | +1.247% | 1,075,308 | +3.940% |
| 2026-05-29 | 44.05 | 45.69 | 43.39 | 44.12 | -0.406% | 1,271,312 | +5.236% |
| 2026-05-28 | 43.63 | 44.67 | 42.75 | 44.30 | +0.385% | 1,043,472 | +4.808% |
| 2026-05-27 | 41.30 | 44.26 | 40.64 | 44.13 | +7.372% | 1,578,330 | +5.212% |
| 2026-05-26 | 41.43 | 42.37 | 40.45 | 41.10 | -0.073% | 1,288,657 | +12.968% |
| 2026-05-22 | 41.07 | 43.05 | 40.97 | 41.13 | +0.636% | 955,842 | +12.886% |
| 2026-05-21 | 42.59 | 42.59 | 40.80 | 40.87 | -4.039% | 1,836,283 | +13.604% |
| 2026-05-20 | 42.70 | 43.43 | 41.42 | 42.59 | -0.023% | 656,840 | +9.016% |
| 2026-05-19 | 43.72 | 43.98 | 42.31 | 42.60 | -4.162% | 1,046,984 | +8.991% |
| 2026-05-18 | 43.49 | 47.27 | 42.95 | 44.45 | +3.855% | 1,717,786 | +4.454% |
| 2026-05-15 | 44.29 | 44.48 | 42.44 | 42.80 | -4.528% | 1,283,015 | +8.481% |
| 2026-05-14 | 44.04 | 45.70 | 44.04 | 44.83 | +2.352% | 992,835 | +3.569% |
| 2026-05-13 | 43.96 | 44.45 | 42.84 | 43.80 | +1.061% | 880,081 | +6.005% |
| 2026-05-12 | 43.16 | 43.51 | 41.92 | 43.34 | -0.869% | 948,123 | +7.130% |
| 2026-05-11 | 42.13 | 43.87 | 41.74 | 43.72 | +4.518% | 1,985,269 | +6.199% |
| 2026-05-08 | 39.80 | 41.93 | 39.02 | 41.83 | +7.256% | 1,173,120 | +10.997% |
| 2026-05-07 | 41.80 | 41.80 | 38.80 | 39.00 | -6.137% | 1,938,535 | +19.051% |
| 2026-05-06 | 38.25 | 42.46 | 37.55 | 41.55 | +10.800% | 2,841,631 | +11.745% |
| 2026-05-05 | 36.23 | 37.68 | 35.91 | 37.50 | +3.677% | 1,831,358 | +23.813% |
| 2026-05-04 | 37.03 | 37.39 | 35.39 | 36.17 | -2.428% | 1,629,002 | +28.366% |
| 2026-05-01 | 34.99 | 37.08 | 34.87 | 37.07 | +6.005% | 1,573,967 | +25.250% |
| 2026-04-30 | 34.36 | 35.64 | 33.88 | 34.97 | +1.835% | 1,071,719 | +32.771% |
| 2026-04-29 | 34.29 | 35.04 | 33.86 | 34.34 | +0.351% | 1,090,170 | +35.207% |
| 2026-04-28 | 35.09 | 35.52 | 33.29 | 34.22 | -2.061% | 1,295,723 | +35.681% |
| 2026-04-27 | 34.67 | 35.22 | 34.25 | 34.94 | -0.057% | 770,464 | +32.885% |
| 2026-04-24 | 34.22 | 36.02 | 33.02 | 34.96 | +1.894% | 1,342,655 | +32.809% |
| 2026-04-23 | 34.66 | 35.26 | 33.85 | 34.31 | -1.493% | 988,659 | +35.325% |
| 2026-04-22 | 35.34 | 36.70 | 33.83 | 34.83 | -0.514% | 1,416,607 | +33.305% |
| 2026-04-21 | 35.38 | 36.87 | 34.00 | 35.01 | +0.690% | 2,064,524 | +32.619% |
| 2026-04-20 | 34.99 | 36.31 | 34.41 | 34.77 | +0.202% | 2,181,151 | +33.535% |
| 2026-04-17 | 33.75 | 35.08 | 33.13 | 34.70 | +6.409% | 3,056,207 | +33.804% |
| 2026-04-16 | 34.20 | 34.72 | 32.52 | 32.61 | -4.677% | 2,054,475 | +42.380% |
| 2026-04-15 | 32.78 | 34.55 | 32.25 | 34.21 | +3.919% | 1,816,942 | +35.721% |
| 2026-04-14 | 30.60 | 33.33 | 30.60 | 32.92 | +7.864% | 2,809,510 | +41.039% |
| 2026-04-13 | 31.44 | 31.50 | 29.78 | 30.52 | -1.991% | 2,172,728 | +52.130% |
| 2026-04-10 | 29.79 | 32.16 | 29.19 | 31.14 | +5.595% | 3,204,233 | +49.101% |
| 2026-04-09 | 26.55 | 30.00 | 26.34 | 29.49 | +9.425% | 4,417,337 | +57.443% |
| 2026-04-08 | 27.19 | 28.36 | 26.87 | 26.95 | +0.037% | 7,166,295 | +72.282% |
| 2026-04-07 | 27.80 | 28.14 | 26.49 | 26.94 | -4.940% | 9,335,049 | +72.346% |
| 2026-04-06 | 28.10 | 28.94 | 26.52 | 28.34 | +0.854% | 5,758,198 | +63.832% |
| 2026-04-02 | 27.21 | 30.13 | 27.05 | 28.10 | +0.898% | 6,991,774 | +65.231% |
| 2026-04-01 | 28.27 | 30.02 | 26.88 | 27.85 | 0.000% | 27,163,806 | +66.715% |