Versigent PLC VGNT
42.19 USD -0.27 (-0.64%)
Regular-session close
42.19 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
41.78 Day range 42.98
26.94 52-week range 50.22
- YTD
- +39.70%
- 1 year
- +39.70%
VGNT price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 42.67 | 42.98 | 41.72 | 42.19 | -0.27 | -0.64% | 449,900 |
| Nov 12, 2026 | 42.47 | 43.00 | 41.93 | 42.46 | -0.43 | -1.00% | 416,800 |
| Nov 11, 2026 | 42.76 | 43.10 | 42.28 | 42.89 | +0.59 | +1.39% | 495,400 |
| Nov 10, 2026 | 41.16 | 42.32 | 41.16 | 42.30 | +0.68 | +1.63% | 755,100 |
| Nov 9, 2026 | 41.78 | 42.21 | 40.87 | 41.62 | +0.66 | +1.61% | 1,254,600 |
| Nov 6, 2026 | 40.48 | 41.77 | 39.60 | 40.96 | +0.68 | +1.69% | 1,027,800 |
| Nov 5, 2026 | 42.38 | 42.41 | 40.10 | 40.28 | -1.69 | -4.03% | 1,161,500 |
| Nov 4, 2026 | 40.20 | 45.00 | 40.20 | 41.97 | +1.28 | +3.15% | 1,899,000 |
| Nov 3, 2026 | 41.51 | 42.40 | 40.26 | 40.69 | -0.29 | -0.71% | 2,229,000 |
| Nov 2, 2026 | 41.55 | 43.00 | 40.93 | 40.98 | -0.08 | -0.19% | 1,086,800 |
| Oct 30, 2026 | 41.62 | 42.50 | 40.46 | 41.06 | -1.26 | -2.98% | 532,300 |
| Oct 29, 2026 | 42.00 | 42.83 | 41.24 | 42.32 | +0.83 | +2.00% | 926,000 |
| Oct 28, 2026 | 41.75 | 42.17 | 40.89 | 41.49 | -0.09 | -0.22% | 652,900 |
| Oct 27, 2026 | 41.95 | 42.18 | 41.18 | 41.58 | +0.18 | +0.43% | 751,400 |
| Oct 26, 2026 | 41.56 | 42.34 | 41.04 | 41.40 | 0.00 | 0.00% | 634,900 |
| Oct 23, 2026 | 41.70 | 41.72 | 40.11 | 41.40 | -0.95 | -2.24% | 556,500 |
| Oct 22, 2026 | 43.00 | 43.33 | 42.02 | 42.35 | -1.04 | -2.40% | 654,100 |
| Oct 21, 2026 | 44.14 | 44.14 | 42.78 | 43.39 | -0.48 | -1.09% | 457,000 |
| Oct 20, 2026 | 43.41 | 44.29 | 43.19 | 43.87 | +0.18 | +0.41% | 605,400 |
| Oct 19, 2026 | 44.49 | 44.49 | 43.50 | 43.69 | -0.53 | -1.20% | 424,000 |
| Oct 16, 2026 | 43.92 | 45.58 | 43.72 | 44.22 | +0.51 | +1.17% | 794,700 |
| Oct 15, 2026 | 42.23 | 43.91 | 41.56 | 43.71 | +1.15 | +2.70% | 834,100 |
| Oct 14, 2026 | 43.00 | 43.50 | 42.17 | 42.56 | -1.09 | -2.50% | 707,000 |
| Oct 13, 2026 | 43.40 | 43.79 | 43.12 | 43.65 | +0.21 | +0.48% | 534,300 |
| Oct 12, 2026 | 44.50 | 44.60 | 43.23 | 43.44 | -0.75 | -1.70% | 520,600 |
| Oct 9, 2026 | 44.50 | 44.96 | 43.81 | 44.19 | +0.03 | +0.07% | 543,800 |
| Oct 8, 2026 | 44.86 | 45.08 | 43.82 | 44.16 | -1.13 | -2.50% | 1,496,500 |
| Oct 7, 2026 | 46.97 | 46.97 | 44.34 | 45.29 | -2.08 | -4.39% | 676,000 |
| Oct 6, 2026 | 47.08 | 47.72 | 46.67 | 47.37 | +0.10 | +0.21% | 432,900 |
| Oct 5, 2026 | 46.35 | 47.82 | 45.99 | 47.27 | +0.84 | +1.81% | 834,700 |
| Oct 2, 2026 | 46.96 | 47.63 | 46.41 | 46.43 | +0.17 | +0.37% | 579,800 |
| Oct 1, 2026 | 44.94 | 46.60 | 44.19 | 46.26 | +1.32 | +2.94% | 567,900 |
| Sep 30, 2026 | 45.64 | 46.00 | 44.92 | 44.94 | -0.72 | -1.58% | 1,021,400 |
| Sep 29, 2026 | 45.50 | 45.81 | 44.58 | 45.66 | +0.26 | +0.57% | 520,100 |
| Sep 28, 2026 | 46.28 | 46.46 | 45.06 | 45.40 | -1.33 | -2.85% | 690,000 |
| Sep 25, 2026 | 45.53 | 46.92 | 45.51 | 46.73 | +1.51 | +3.34% | 592,100 |
| Sep 24, 2026 | 46.10 | 46.15 | 44.30 | 45.22 | -0.98 | -2.12% | 567,800 |
| Sep 23, 2026 | 46.55 | 47.14 | 45.75 | 46.20 | -0.89 | -1.89% | 370,300 |
| Sep 22, 2026 | 47.69 | 47.69 | 45.91 | 47.09 | +0.02 | +0.04% | 630,800 |
| Sep 21, 2026 | 46.27 | 47.30 | 45.64 | 47.07 | +1.21 | +2.64% | 725,900 |
| Sep 18, 2026 | 47.68 | 47.68 | 45.11 | 45.86 | -1.66 | -3.49% | 2,606,900 |
| Sep 17, 2026 | 46.00 | 47.58 | 45.80 | 47.52 | +2.10 | +4.62% | 1,066,800 |
| Sep 16, 2026 | 45.47 | 46.29 | 44.91 | 45.42 | +0.23 | +0.51% | 832,800 |
| Sep 15, 2026 | 45.75 | 46.14 | 45.12 | 45.19 | -0.89 | -1.93% | 630,000 |
| Sep 14, 2026 | 46.08 | 46.71 | 45.86 | 46.08 | -0.81 | -1.73% | 633,300 |
| Sep 11, 2026 | 47.17 | 47.34 | 46.47 | 46.89 | +0.49 | +1.06% | 372,500 |
| Sep 10, 2026 | 45.01 | 47.11 | 44.87 | 46.40 | +0.66 | +1.44% | 470,600 |
| Sep 9, 2026 | 47.09 | 47.58 | 44.99 | 45.74 | -1.65 | -3.48% | 1,137,700 |
| Sep 8, 2026 | 50.00 | 50.19 | 47.30 | 47.39 | -2.83 | -5.64% | 784,600 |
| Sep 4, 2026 | 48.44 | 50.25 | 48.03 | 50.22 | +1.80 | +3.72% | 524,100 |
| Sep 3, 2026 | 47.66 | 48.98 | 47.34 | 48.42 | +1.61 | +3.44% | 588,400 |
| Sep 2, 2026 | 46.48 | 47.85 | 46.42 | 46.81 | +0.62 | +1.34% | 509,300 |
| Sep 1, 2026 | 46.37 | 46.74 | 45.00 | 46.19 | -1.21 | -2.55% | 792,300 |
| Aug 31, 2026 | 48.20 | 49.05 | 47.24 | 47.40 | -0.81 | -1.68% | 630,200 |
| Aug 28, 2026 | 48.67 | 49.32 | 48.07 | 48.21 | -0.35 | -0.72% | 460,600 |
| Aug 27, 2026 | 47.10 | 48.76 | 47.10 | 48.56 | +1.20 | +2.53% | 789,100 |
| Aug 26, 2026 | 47.31 | 48.01 | 47.15 | 47.36 | +0.14 | +0.30% | 573,600 |
| Aug 25, 2026 | 47.02 | 47.40 | 46.16 | 47.22 | +0.26 | +0.55% | 457,200 |
| Aug 24, 2026 | 48.97 | 49.62 | 46.92 | 46.96 | -2.27 | -4.61% | 676,500 |
| Aug 21, 2026 | 46.84 | 49.46 | 46.84 | 49.23 | +2.58 | +5.53% | 937,000 |
| Aug 20, 2026 | 47.00 | 48.00 | 46.07 | 46.65 | -0.75 | -1.58% | 401,800 |
| Aug 19, 2026 | 47.40 | 48.39 | 46.77 | 47.40 | +0.71 | +1.52% | 756,300 |
| Aug 18, 2026 | 46.30 | 46.84 | 45.82 | 46.69 | -0.09 | -0.19% | 617,600 |
| Aug 17, 2026 | 46.00 | 47.33 | 44.82 | 46.78 | +0.58 | +1.26% | 758,000 |
| Aug 14, 2026 | 45.43 | 46.95 | 44.87 | 46.20 | +0.66 | +1.45% | 906,900 |
65 days, newest first. Daily bars as drawn on the VGNT chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.