Want to see VGNT full AI Analyst Report?
Versigent Limited (VGNT) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 41.62 | 42.50 | 40.46 | 41.06 | 41.06 | -2.98% | 532,250 | 0.72 |
| Oct 29, 2026 | 42.00 | 42.83 | 41.24 | 42.32 | 42.32 | +2.00% | 926,014 | 1.24 |
| Oct 28, 2026 | 41.75 | 42.17 | 40.89 | 41.49 | 41.49 | -0.22% | 652,843 | 0.87 |
| Oct 27, 2026 | 41.95 | 42.18 | 41.18 | 41.58 | 41.58 | +0.43% | 751,425 | 1.00 |
| Oct 26, 2026 | 41.56 | 42.34 | 41.04 | 41.40 | 41.40 | +0.00% | 634,859 | 0.85 |
| Oct 23, 2026 | 41.70 | 41.72 | 40.11 | 41.40 | 41.40 | -2.24% | 556,527 | 0.73 |
| Oct 22, 2026 | 43.00 | 43.33 | 42.02 | 42.35 | 42.35 | -2.40% | 654,067 | 0.86 |
| Oct 21, 2026 | 44.14 | 44.14 | 42.78 | 43.39 | 43.39 | -1.09% | 456,972 | 0.60 |
| Oct 20, 2026 | 43.41 | 44.29 | 43.19 | 43.87 | 43.87 | +0.41% | 605,362 | 0.78 |
| Oct 19, 2026 | 44.49 | 44.49 | 43.50 | 43.69 | 43.69 | -1.20% | 424,002 | 0.54 |
| Oct 16, 2026 | 43.92 | 45.58 | 43.72 | 44.22 | 44.22 | +1.17% | 794,703 | 1.01 |
| Oct 15, 2026 | 42.23 | 43.91 | 41.56 | 43.71 | 43.71 | +2.70% | 834,119 | 1.05 |
| Oct 14, 2026 | 43.00 | 43.50 | 42.17 | 42.56 | 42.56 | -2.50% | 707,009 | 0.90 |
| Oct 13, 2026 | 43.40 | 43.79 | 43.12 | 43.65 | 43.65 | +0.48% | 534,301 | 0.67 |
| Oct 12, 2026 | 44.50 | 44.60 | 43.23 | 43.44 | 43.44 | -1.70% | 520,620 | 0.64 |
| Oct 09, 2026 | 44.50 | 44.96 | 43.81 | 44.19 | 44.19 | +0.07% | 543,826 | 0.67 |
| Oct 08, 2026 | 44.86 | 45.08 | 43.82 | 44.16 | 44.16 | -2.50% | 1,496,462 | 1.87 |
| Oct 07, 2026 | 46.97 | 46.97 | 44.34 | 45.29 | 45.29 | -4.39% | 676,188 | 0.84 |
| Oct 06, 2026 | 47.08 | 47.72 | 46.67 | 47.37 | 47.37 | +0.21% | 432,908 | 0.53 |
| Oct 05, 2026 | 46.35 | 47.82 | 45.99 | 47.27 | 47.27 | +1.81% | 834,728 | 1.01 |
| Oct 02, 2026 | 46.96 | 47.63 | 46.41 | 46.43 | 46.43 | +0.37% | 579,842 | 0.69 |
| Oct 01, 2026 | 44.94 | 46.60 | 44.19 | 46.26 | 46.26 | +2.94% | 567,921 | 0.67 |
| Sep 30, 2026 | 45.64 | 46.00 | 44.92 | 44.94 | 44.94 | -1.58% | 1,021,407 | 1.22 |
| Sep 29, 2026 | 45.50 | 45.81 | 44.58 | 45.66 | 45.66 | +0.57% | 520,163 | 0.61 |
| Sep 28, 2026 | 46.28 | 46.46 | 45.06 | 45.40 | 45.40 | -2.85% | 690,011 | 0.80 |
| Sep 25, 2026 | 45.53 | 46.92 | 45.51 | 46.73 | 46.73 | +3.34% | 592,060 | 0.67 |
| Sep 24, 2026 | 46.10 | 46.15 | 44.30 | 45.22 | 45.22 | -2.12% | 567,816 | 0.63 |
| Sep 23, 2026 | 46.55 | 47.14 | 45.75 | 46.20 | 46.20 | -1.89% | 370,262 | 0.34 |
| Sep 22, 2026 | 47.69 | 47.69 | 45.91 | 47.09 | 47.09 | +0.04% | 630,795 | 0.57 |
| Sep 21, 2026 | 46.27 | 47.30 | 45.64 | 47.07 | 47.07 | +2.64% | 725,879 | 0.65 |
| Sep 18, 2026 | 47.68 | 47.68 | 45.11 | 45.86 | 45.86 | -3.49% | 2,606,923 | 2.37 |
| Sep 17, 2026 | 46.00 | 47.58 | 45.80 | 47.52 | 47.52 | +4.62% | 1,066,805 | 0.97 |
| Sep 16, 2026 | 45.47 | 46.29 | 44.91 | 45.42 | 45.42 | +0.51% | 832,781 | 0.76 |
| Sep 15, 2026 | 45.75 | 46.14 | 45.12 | 45.19 | 45.19 | -1.93% | 629,960 | 0.57 |
| Sep 14, 2026 | 46.08 | 46.71 | 45.86 | 46.08 | 46.08 | -1.73% | 633,347 | 0.57 |
| Sep 11, 2026 | 47.17 | 47.34 | 46.47 | 46.89 | 46.89 | +1.06% | 372,499 | 0.33 |
| Sep 10, 2026 | 45.01 | 47.11 | 44.87 | 46.40 | 46.40 | +1.44% | 470,599 | 0.41 |
| Sep 09, 2026 | 47.09 | 47.58 | 44.99 | 45.74 | 45.74 | -3.48% | 1,137,703 | 1.00 |
| Sep 08, 2026 | 50.00 | 50.19 | 47.30 | 47.39 | 47.39 | -5.64% | 784,578 | 0.69 |
| Sep 07, 2026 | 48.44 | 50.25 | 48.03 | 50.22 | 50.22 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 48.44 | 50.25 | 48.03 | 50.22 | 50.22 | +4.00% | 524,135 | 0.45 |
| Sep 03, 2026 | 47.66 | 48.98 | 47.34 | 48.42 | 48.29 | +3.44% | 588,433 | 0.50 |
| Sep 02, 2026 | 46.48 | 47.85 | 46.42 | 46.81 | 46.68 | +1.34% | 509,330 | 0.43 |
| Sep 01, 2026 | 46.37 | 46.74 | 45.00 | 46.19 | 46.07 | -2.55% | 792,284 | 0.66 |
| Aug 31, 2026 | 48.20 | 49.05 | 47.24 | 47.40 | 47.27 | -1.68% | 630,245 | 0.51 |
| Aug 28, 2026 | 48.67 | 49.32 | 48.07 | 48.21 | 48.08 | -0.72% | 460,639 | 0.37 |
| Aug 27, 2026 | 47.10 | 48.76 | 47.10 | 48.56 | 48.43 | +2.53% | 789,071 | 0.63 |
| Aug 26, 2026 | 47.31 | 48.01 | 47.15 | 47.36 | 47.23 | +0.30% | 573,628 | 0.45 |
| Aug 25, 2026 | 47.02 | 47.40 | 46.16 | 47.22 | 47.09 | +0.56% | 457,177 | 0.36 |
| Aug 24, 2026 | 48.97 | 49.62 | 46.92 | 46.96 | 46.83 | -4.61% | 676,548 | 0.52 |
