Versigent Stock Price History
NYSE: VGNTConsumer DiscretionaryAuto Parts:O.E.M.USD
44.19+0.03 (+0.07%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
VGNT price history at a glance
The price history for Versigent (VGNT) on this page begins on March 23, 2026, when the stock closed at $30.20; it most recently closed at $44.19 on October 5, 2026. The highest price in this record is $50.89, reached on June 8, 2026; the latest close is 13.2% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2026
- $50.89
- Date of high
- Jun 8, 2026
- Low since 2026
- $26.34
- Date of low
- Apr 6, 2026
- 52-week high
- $50.89
- 52-week low
- $26.34
- IPO year
- 2026
- Last close
- $44.19
VGNT returns
1 week
-4.82%
1 month
-3.39%
3 months
+7.00%
6 months
+41.91%
VGNT price return, excluding dividends.
VGNT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 44.50 | 44.96 | 43.81 | 44.19 | +0.07% | |
| 44.86 | 45.05 | 43.82 | 44.16 | -2.50% | |
| 46.97 | 46.54 | 44.34 | 45.29 | -4.39% | |
| 47.08 | 47.72 | 46.67 | 47.37 | +0.21% | |
| 46.35 | 47.82 | 45.99 | 47.27 | +1.81% | |
| 46.96 | 47.63 | 46.41 | 46.43 | +0.37% | |
| 44.94 | 46.60 | 44.19 | 46.26 | +2.94% | |
| 45.64 | 46.00 | 44.92 | 44.94 | -1.58% | |
| 45.50 | 45.81 | 44.58 | 45.66 | +0.57% | |
| 46.28 | 46.46 | 45.06 | 45.40 | -2.85% | |
| 45.53 | 46.92 | 45.51 | 46.73 | +3.34% | |
| 46.10 | 46.15 | 44.30 | 45.22 | -2.12% | |
| 46.55 | 47.14 | 45.75 | 46.20 | -1.89% | |
| 47.69 | 47.69 | 45.91 | 47.09 | +0.04% | |
| 46.27 | 47.30 | 45.64 | 47.07 | +2.64% | |
| 47.68 | 47.68 | 45.11 | 45.86 | -3.49% | |
| 46.00 | 47.58 | 45.80 | 47.52 | +4.62% | |
| 45.47 | 46.29 | 44.91 | 45.42 | +0.51% | |
| 45.75 | 46.14 | 45.12 | 45.19 | -1.93% | |
| 46.08 | 46.71 | 45.86 | 46.08 | -1.73% | |
| 47.17 | 47.34 | 46.47 | 46.89 | +1.06% | |
| 45.01 | 47.11 | 44.87 | 46.40 | +1.44% | |
| 47.09 | 47.58 | 44.99 | 45.74 | -3.48% | |
| 50.00 | 50.19 | 47.30 | 47.39 | -5.64% | |
| 48.44 | 50.25 | 48.03 | 50.22 | +3.72% | |
| 47.66 | 48.98 | 47.34 | 48.42 | +3.44% | |
| 46.48 | 47.85 | 46.42 | 46.81 | +1.34% | |
| 46.37 | 46.74 | 45.00 | 46.19 | -2.55% | |
| 48.20 | 49.05 | 47.24 | 47.40 | -1.68% | |
| 48.67 | 49.32 | 48.07 | 48.21 | -0.72% | |
| 47.10 | 48.76 | 47.10 | 48.56 | +2.53% | |
| 47.31 | 48.01 | 47.15 | 47.36 | +0.30% | |
| 47.02 | 47.40 | 46.16 | 47.22 | +0.55% | |
| 48.97 | 49.62 | 46.92 | 46.96 | -4.61% | |
| 46.84 | 49.46 | 46.84 | 49.23 | +5.53% | |
| 47.00 | 48.00 | 46.07 | 46.65 | -1.58% | |
| 47.40 | 48.39 | 46.77 | 47.40 | +1.52% | |
| 46.30 | 46.84 | 45.82 | 46.69 | -0.19% | |
| 46.00 | 47.33 | 44.82 | 46.78 | +1.26% | |
| 45.43 | 46.95 | 44.87 | 46.20 | +1.45% | |
| 45.52 | 46.15 | 44.74 | 45.54 | +0.24% | |
| 46.47 | 46.68 | 45.25 | 45.43 | -1.37% | |
| 44.28 | 46.68 | 44.05 | 46.06 | +4.56% | |
| 44.00 | 44.21 | 43.20 | 44.05 | -0.11% | |
| 43.11 | 45.13 | 42.79 | 44.10 | +2.99% | |
| 44.66 | 44.86 | 42.78 | 42.82 | -4.91% | |
| 46.08 | 46.71 | 44.80 | 45.03 | -1.68% | |
| 45.55 | 47.01 | 42.81 | 45.80 | +8.94% | |
| 41.35 | 42.97 | 41.06 | 42.04 | +1.67% | |
| 41.70 | 42.29 | 40.15 | 41.35 | -1.29% | |
| 43.28 | 43.55 | 41.28 | 41.89 | -2.63% | |
| 43.72 | 44.68 | 42.85 | 43.02 | -2.60% | |
| 41.71 | 44.61 | 41.00 | 44.17 | +5.87% | |
| 41.91 | 42.11 | 40.79 | 41.72 | +0.17% | |
| 41.27 | 42.39 | 40.66 | 41.65 | +1.39% | |
| 40.72 | 41.11 | 40.02 | 41.08 | -0.19% | |
| 41.12 | 42.53 | 40.83 | 41.16 | +0.22% | |
| 40.86 | 42.13 | 40.07 | 41.07 | +2.62% | |
| 40.99 | 41.05 | 39.77 | 40.02 | +0.02% | |
| 39.00 | 40.68 | 38.44 | 40.01 | -0.65% | |
| 40.35 | 41.13 | 38.80 | 40.27 | -1.27% | |
| 40.71 | 41.90 | 39.65 | 40.79 | +2.90% | |
| 40.99 | 41.57 | 39.62 | 39.64 | -2.44% | |
| 41.44 | 41.53 | 40.27 | 40.63 | -1.62% | |
| 40.77 | 42.05 | 40.68 | 41.30 | +1.42% | |
| 40.52 | 41.50 | 40.00 | 40.72 | +0.72% | |
| 41.37 | 41.96 | 39.59 | 40.43 | +1.58% | |
| 42.47 | 42.47 | 39.55 | 39.80 | -6.40% | |
| 40.83 | 42.67 | 40.40 | 42.52 | +5.77% | |
| 41.47 | 43.00 | 39.64 | 40.20 | -3.90% | |
| 41.52 | 42.10 | 40.64 | 41.83 | -0.43% | |
| 39.74 | 42.30 | 39.74 | 42.01 | +6.62% | |
| 40.78 | 41.05 | 39.34 | 39.40 | -4.83% | |
| 41.46 | 42.25 | 39.71 | 41.40 | -2.15% | |
| 42.86 | 43.83 | 41.90 | 42.31 | +0.21% | |
| 42.33 | 42.97 | 41.36 | 42.22 | -1.12% | |
| 46.00 | 46.00 | 42.63 | 42.70 | -6.01% | |
| 45.54 | 47.19 | 44.85 | 45.43 | -1.00% | |
| 46.22 | 46.79 | 44.69 | 45.89 | +1.62% | |
| 46.95 | 47.56 | 44.76 | 45.16 | -2.27% | |
| 46.79 | 48.25 | 45.95 | 46.21 | -1.56% | |
| 47.86 | 48.36 | 45.78 | 46.94 | +0.54% | |
| 47.95 | 48.91 | 46.15 | 46.69 | -3.21% | |
| 47.45 | 48.64 | 46.00 | 48.24 | +1.82% | |
| 49.03 | 49.55 | 47.32 | 47.38 | -4.03% | |
| 49.12 | 50.89 | 48.22 | 49.37 | +0.61% | |
| 48.20 | 49.66 | 47.76 | 49.07 | +3.52% | |
| 50.12 | 50.55 | 46.86 | 47.40 | -5.52% | |
| 49.32 | 50.66 | 47.98 | 50.17 | +0.72% | |
| 45.00 | 49.92 | 44.40 | 49.81 | +10.30% | |
| 45.41 | 47.15 | 44.74 | 45.16 | +1.10% | |
| 43.51 | 44.98 | 43.32 | 44.67 | +1.25% | |
| 44.05 | 45.69 | 43.39 | 44.12 | -0.41% | |
| 43.63 | 44.67 | 42.75 | 44.30 | +0.39% | |
| 41.30 | 44.26 | 40.64 | 44.13 | +7.37% | |
| 41.43 | 42.37 | 40.45 | 41.10 | -0.07% | |
| 41.07 | 43.05 | 40.97 | 41.13 | +0.64% | |
| 42.59 | 42.59 | 40.80 | 40.87 | -4.04% | |
| 42.70 | 43.43 | 41.42 | 42.59 | -0.02% | |
| 43.72 | 43.98 | 42.31 | 42.60 | -4.16% | |
| 43.49 | 47.27 | 42.96 | 44.45 | +3.86% | |
| 44.29 | 44.49 | 42.44 | 42.80 | -4.53% | |
| 44.04 | 45.70 | 44.04 | 44.83 | +2.35% | |
| 43.96 | 44.45 | 42.84 | 43.80 | +1.06% | |
| 43.16 | 43.51 | 41.92 | 43.34 | -0.87% | |
| 42.13 | 43.87 | 41.75 | 43.72 | +4.52% | |
| 39.80 | 41.93 | 39.02 | 41.83 | +7.26% | |
| 41.80 | 41.80 | 38.80 | 39.00 | -6.14% | |
| 38.25 | 42.46 | 37.55 | 41.55 | +10.80% | |
| 36.23 | 37.68 | 35.91 | 37.50 | +3.68% | |
| 37.03 | 37.39 | 35.39 | 36.17 | -2.43% | |
| 34.99 | 37.08 | 34.87 | 37.07 | +6.01% | |
| 34.36 | 35.64 | 33.88 | 34.97 | +1.83% | |
| 34.29 | 35.04 | 33.86 | 34.34 | +0.35% | |
| 35.09 | 35.52 | 33.29 | 34.22 | -2.06% | |
| 34.67 | 35.22 | 34.25 | 34.94 | -0.06% | |
| 34.22 | 36.03 | 33.02 | 34.96 | +1.89% | |
| 34.66 | 35.26 | 33.85 | 34.31 | -1.49% | |
| 35.34 | 36.70 | 33.83 | 34.83 | -0.51% | |
| 35.38 | 36.87 | 34.00 | 35.01 | +0.69% | |
| 34.99 | 36.31 | 34.41 | 34.77 | +0.20% | |
| 33.75 | 35.08 | 33.14 | 34.70 | +6.41% | |
| 34.20 | 34.72 | 32.52 | 32.61 | -4.68% | |
| 32.78 | 34.55 | 32.25 | 34.21 | +3.92% | |
| 30.60 | 33.33 | 30.60 | 32.92 | +7.86% | |
| 31.44 | 31.50 | 29.78 | 30.52 | -1.99% | |
| 29.79 | 32.16 | 29.19 | 31.14 | +5.60% | |
| 26.55 | 30.00 | 26.34 | 29.49 | +9.42% | |
| 27.19 | 28.36 | 26.87 | 26.95 | +0.04% | |
| 27.80 | 28.14 | 26.49 | 26.94 | -4.94% | |
| 28.10 | 28.94 | 26.52 | 28.34 | +0.85% | |
| 27.21 | 30.13 | 27.05 | 28.10 | +0.90% | |
| 28.27 | 30.02 | 26.88 | 27.85 | -12.56% | |
| 32.87 | 32.87 | 30.45 | 31.85 | +2.74% | |
| 32.00 | 34.84 | 30.25 | 31.00 | +2.65% | |
| 30.00 | 34.99 | 30.00 | 30.20 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the VGNT chart for longer ranges.