Versant Media Group Stock Price History
NASDAQ: VSNTIndustrialsBroadcastingUSD
30.64-1.13 (-3.56%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
VSNT price history at a glance
The price history for Versant Media Group (VSNT) on this page begins on December 15, 2025, when the stock closed at $47.00; it most recently closed at $30.64 on October 5, 2026. The highest price in this record is $59.00, reached on December 15, 2025; the latest close is 48.1% 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 2025
- $59.00
- Date of high
- Dec 15, 2025
- Low since 2025
- $27.17
- Date of low
- Feb 9, 2026
- 52-week high
- $59.00
- 52-week low
- $27.17
- Last close
- $30.64
VSNT returns
1 week
-0.97%
1 month
-17.66%
3 months
-13.42%
6 months
-22.92%
Year to date
-31.91%
VSNT price return, excluding dividends.
VSNT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 30.64 | -34.32% |
| 2025* | 46.65 | -0.74% |
* Partial year: the record begins after the start of 2025; return measured from the first available close.
2026 return is year to date.
VSNT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 31.60 | 31.62 | 30.53 | 30.64 | -3.56% | |
| 31.42 | 31.85 | 30.84 | 31.77 | +1.05% | |
| 31.36 | 31.60 | 31.07 | 31.44 | -0.10% | |
| 31.19 | 31.87 | 30.92 | 31.47 | +1.45% | |
| 30.81 | 31.06 | 30.14 | 31.02 | +0.26% | |
| 30.84 | 31.11 | 30.57 | 30.94 | +0.32% | |
| 31.47 | 31.47 | 29.75 | 30.84 | -2.71% | |
| 32.14 | 32.54 | 31.45 | 31.70 | -1.46% | |
| 32.39 | 32.67 | 32.10 | 32.17 | -0.89% | |
| 32.92 | 32.92 | 32.15 | 32.46 | -1.04% | |
| 33.26 | 33.96 | 32.76 | 32.80 | -2.09% | |
| 33.20 | 33.51 | 32.60 | 33.50 | +1.39% | |
| 33.50 | 33.61 | 32.77 | 33.04 | -1.40% | |
| 34.79 | 34.89 | 33.33 | 33.51 | -3.43% | |
| 35.35 | 35.39 | 34.38 | 34.70 | -1.36% | |
| 36.07 | 36.49 | 34.50 | 35.18 | -3.17% | |
| 37.82 | 37.95 | 36.24 | 36.33 | -3.61% | |
| 37.37 | 38.27 | 37.16 | 37.69 | +0.53% | |
| 37.46 | 37.82 | 37.15 | 37.49 | -0.20% | |
| 37.24 | 38.12 | 37.14 | 37.57 | +1.01% | |
| 37.36 | 37.61 | 36.82 | 37.19 | -0.46% | |
| 37.18 | 37.72 | 37.01 | 37.36 | +0.40% | |
| 38.25 | 38.25 | 37.18 | 37.21 | -2.72% | |
| 38.38 | 39.04 | 37.57 | 38.25 | -0.93% | |
| 40.75 | 40.75 | 38.52 | 38.61 | -5.76% | |
| 41.98 | 42.28 | 40.91 | 40.97 | -1.35% | |
| 40.29 | 42.36 | 40.29 | 41.53 | +3.03% | |
| 41.05 | 41.05 | 40.06 | 40.31 | -1.97% | |
| 40.95 | 41.45 | 40.67 | 41.12 | +0.24% | |
| 40.61 | 41.47 | 40.18 | 41.02 | +3.90% | |
| 39.28 | 40.26 | 39.11 | 39.48 | +0.53% | |
| 39.78 | 39.99 | 39.20 | 39.27 | -1.50% | |
| 39.33 | 39.95 | 38.70 | 39.87 | +1.37% | |
| 38.84 | 39.81 | 38.62 | 39.33 | +1.50% | |
| 38.89 | 39.31 | 38.38 | 38.75 | +0.31% | |
| 39.16 | 39.36 | 38.40 | 38.63 | -1.60% | |
| 39.29 | 40.31 | 39.14 | 39.26 | -0.58% | |
| 39.14 | 39.93 | 39.02 | 39.49 | +0.66% | |
| 39.21 | 39.52 | 38.54 | 39.23 | -1.06% | |
| 39.19 | 39.91 | 39.10 | 39.65 | +1.90% | |
| 37.88 | 39.07 | 37.79 | 38.91 | +2.75% | |
| 36.82 | 37.94 | 36.53 | 37.87 | +3.02% | |
| 36.76 | 37.06 | 36.35 | 36.76 | 0.00% | |
| 38.33 | 38.57 | 36.24 | 36.76 | -4.94% | |
| 38.05 | 39.17 | 37.42 | 38.67 | +1.18% | |
| 40.06 | 41.27 | 38.10 | 38.22 | +6.79% | |
| 36.77 | 36.77 | 35.50 | 35.79 | -1.62% | |
| 36.21 | 36.91 | 35.88 | 36.38 | -1.20% | |
| 36.25 | 36.95 | 36.19 | 36.82 | +2.31% | |
| 36.06 | 36.16 | 35.34 | 35.99 | +0.28% | |
| 36.56 | 37.00 | 35.67 | 35.89 | -2.87% | |
| 37.24 | 37.61 | 36.77 | 36.95 | -0.78% | |
| 35.91 | 37.47 | 35.90 | 37.24 | +3.79% | |
| 35.83 | 36.32 | 35.66 | 35.88 | +1.41% | |
| 35.49 | 36.14 | 35.26 | 35.38 | -0.51% | |
| 36.15 | 36.40 | 35.10 | 35.56 | -1.74% | |
| 36.28 | 36.50 | 35.97 | 36.19 | +0.11% | |
| 36.00 | 36.37 | 35.72 | 36.15 | +0.53% | |
| 35.85 | 36.42 | 35.71 | 35.96 | +0.17% | |
| 36.41 | 36.61 | 35.70 | 35.90 | -1.24% | |
| 36.07 | 36.79 | 35.85 | 36.35 | +0.89% | |
| 35.32 | 36.16 | 35.25 | 36.03 | +3.53% | |
| 35.53 | 35.93 | 34.56 | 34.80 | -2.41% | |
| 35.73 | 36.66 | 35.48 | 35.66 | +0.76% | |
| 36.02 | 36.20 | 35.16 | 35.39 | -1.17% | |
| 35.75 | 36.15 | 35.25 | 35.81 | -0.53% | |
| 37.32 | 37.37 | 35.89 | 36.00 | -3.72% | |
| 37.68 | 38.12 | 37.08 | 37.39 | +0.46% | |
| 37.92 | 38.13 | 36.17 | 37.22 | -1.92% | |
| 36.86 | 38.02 | 36.66 | 37.95 | +4.37% | |
| 35.76 | 36.97 | 35.75 | 36.36 | +0.97% | |
| 36.00 | 36.49 | 35.36 | 36.01 | +0.11% | |
| 36.56 | 37.69 | 35.89 | 35.97 | -0.47% | |
| 35.61 | 36.69 | 35.55 | 36.14 | +0.81% | |
| 37.95 | 38.00 | 35.79 | 35.85 | -6.05% | |
| 37.70 | 38.67 | 37.69 | 38.16 | +0.74% | |
| 38.28 | 38.39 | 37.15 | 37.88 | -1.69% | |
| 37.96 | 38.61 | 37.76 | 38.53 | +0.84% | |
| 37.97 | 38.30 | 37.35 | 38.21 | +0.21% | |
| 38.07 | 38.92 | 37.84 | 38.13 | -1.28% | |
| 38.85 | 39.15 | 37.73 | 38.63 | -0.81% | |
| 40.27 | 40.54 | 38.60 | 38.94 | -3.92% | |
| 40.06 | 40.54 | 39.57 | 40.53 | +1.10% | |
| 39.87 | 40.26 | 39.20 | 40.09 | +1.52% | |
| 40.82 | 40.98 | 39.39 | 39.49 | -2.85% | |
| 41.46 | 42.10 | 40.27 | 40.65 | -1.95% | |
| 40.69 | 42.02 | 39.95 | 41.46 | +3.16% | |
| 40.06 | 40.30 | 39.38 | 40.19 | -0.07% | |
| 40.23 | 40.72 | 39.80 | 40.22 | +0.02% | |
| 41.52 | 42.13 | 40.19 | 40.21 | -3.13% | |
| 42.42 | 42.61 | 41.40 | 41.51 | -2.58% | |
| 43.09 | 43.09 | 41.70 | 42.61 | -1.23% | |
| 42.80 | 43.16 | 42.46 | 43.14 | -0.44% | |
| 43.22 | 43.70 | 43.00 | 43.33 | -0.16% | |
| 42.63 | 43.82 | 42.60 | 43.40 | +1.64% | |
| 42.90 | 43.35 | 42.60 | 42.70 | +0.07% | |
| 42.11 | 43.05 | 42.03 | 42.67 | +1.28% | |
| 41.76 | 42.26 | 41.38 | 42.13 | +0.60% | |
| 42.52 | 42.95 | 41.71 | 41.88 | -1.18% | |
| 42.23 | 42.58 | 41.96 | 42.38 | +0.21% | |
| 43.17 | 43.50 | 42.10 | 42.29 | -1.61% | |
| 43.49 | 43.79 | 41.78 | 42.98 | -3.26% | |
| 43.25 | 45.58 | 41.35 | 44.43 | +9.87% | |
| 40.34 | 41.21 | 39.99 | 40.44 | +0.17% | |
| 41.00 | 41.22 | 39.46 | 40.37 | -2.28% | |
| 41.33 | 41.79 | 41.22 | 41.31 | +0.41% | |
| 40.50 | 41.18 | 40.12 | 41.14 | +0.88% | |
| 40.89 | 41.30 | 40.68 | 40.78 | -0.46% | |
| 41.28 | 41.49 | 40.71 | 40.97 | +0.22% | |
| 41.65 | 41.74 | 40.74 | 40.88 | -1.26% | |
| 40.75 | 41.76 | 40.61 | 41.40 | +1.40% | |
| 40.60 | 43.06 | 40.24 | 40.83 | +1.59% | |
| 39.35 | 40.59 | 39.35 | 40.19 | +1.41% | |
| 39.00 | 40.06 | 38.76 | 39.63 | +1.20% | |
| 40.15 | 40.19 | 39.15 | 39.16 | -1.85% | |
| 38.74 | 39.90 | 38.72 | 39.90 | +2.99% | |
| 40.36 | 40.68 | 38.36 | 38.74 | -4.32% | |
| 40.21 | 41.00 | 39.96 | 40.49 | +0.42% | |
| 40.20 | 40.35 | 39.63 | 40.32 | +1.69% | |
| 40.80 | 41.04 | 39.61 | 39.65 | -2.82% | |
| 40.70 | 41.69 | 40.44 | 40.80 | -0.15% | |
| 41.13 | 41.19 | 40.15 | 40.86 | -0.54% | |
| 41.48 | 42.17 | 40.91 | 41.08 | +0.20% | |
| 41.18 | 41.56 | 40.77 | 41.00 | -0.36% | |
| 40.99 | 41.37 | 40.41 | 41.15 | +0.78% | |
| 39.73 | 40.85 | 39.59 | 40.83 | +2.72% | |
| 38.81 | 40.06 | 38.50 | 39.75 | +2.45% | |
| 38.25 | 38.88 | 37.55 | 38.80 | +0.70% | |
| 38.46 | 38.90 | 38.40 | 38.53 | +1.31% | |
| 37.83 | 38.24 | 37.41 | 38.03 | +0.53% | |
| 37.58 | 38.23 | 37.41 | 37.83 | +1.07% | |
| 37.03 | 37.57 | 36.60 | 37.43 | +0.67% | |
| 36.62 | 37.45 | 36.34 | 37.18 | +0.43% | |
| 35.98 | 37.61 | 35.95 | 37.02 | +4.02% | |
| 35.10 | 36.19 | 35.10 | 35.59 | +0.45% | |
| 35.80 | 36.20 | 35.11 | 35.43 | -1.83% | |
| 36.25 | 36.48 | 35.83 | 36.09 | -1.12% | |
| 36.26 | 36.78 | 35.89 | 36.50 | +1.02% | |
| 36.50 | 37.25 | 35.47 | 36.13 | -1.28% | |
| 35.63 | 37.33 | 35.52 | 36.60 | +1.02% | |
| 35.71 | 36.29 | 34.99 | 36.23 | +2.06% | |
| 35.59 | 35.79 | 34.62 | 35.50 | -1.14% | |
| 37.75 | 37.79 | 35.10 | 35.91 | -5.38% | |
| 38.07 | 38.38 | 37.58 | 37.95 | -0.13% | |
| 37.54 | 38.30 | 37.00 | 38.00 | +1.20% | |
| 37.50 | 38.26 | 37.19 | 37.55 | -0.27% | |
| 38.26 | 38.65 | 37.46 | 37.65 | -1.70% | |
| 36.83 | 38.39 | 36.83 | 38.30 | +4.62% | |
| 37.28 | 37.51 | 36.43 | 36.61 | +0.19% | |
| 36.12 | 37.02 | 35.90 | 36.54 | -0.44% | |
| 36.53 | 37.56 | 36.25 | 36.70 | -0.19% | |
| 36.02 | 36.95 | 35.79 | 36.77 | +2.08% | |
| 34.28 | 36.26 | 34.28 | 36.02 | +5.91% | |
| 33.14 | 34.55 | 32.10 | 34.01 | +3.88% | |
| 32.64 | 33.46 | 32.20 | 32.74 | -1.74% | |
| 32.58 | 34.13 | 32.35 | 33.32 | +2.59% | |
| 30.86 | 32.51 | 30.81 | 32.48 | +4.77% | |
| 29.85 | 31.23 | 29.80 | 31.00 | +3.85% | |
| 29.73 | 30.31 | 29.47 | 29.85 | +0.84% | |
| 29.92 | 29.96 | 29.20 | 29.60 | -1.43% | |
| 30.06 | 30.47 | 29.75 | 30.03 | -0.03% | |
| 30.00 | 30.45 | 29.53 | 30.04 | +1.59% | |
| 29.88 | 30.74 | 29.51 | 29.57 | -0.77% | |
| 28.85 | 29.91 | 28.57 | 29.80 | +3.76% | |
| 27.50 | 28.73 | 27.37 | 28.72 | +4.74% | |
| 28.55 | 28.84 | 27.17 | 27.42 | -3.45% | |
| 28.87 | 29.10 | 28.08 | 28.40 | -1.63% | |
| 28.76 | 29.42 | 28.54 | 28.87 | +0.70% | |
| 29.39 | 29.97 | 28.61 | 28.67 | -2.68% | |
| 29.50 | 30.28 | 28.74 | 29.46 | -1.07% | |
| 30.43 | 30.46 | 29.24 | 29.78 | -2.22% | |
| 30.88 | 31.36 | 30.30 | 30.46 | -1.50% | |
| 32.36 | 32.63 | 30.70 | 30.92 | -4.83% | |
| 32.37 | 33.03 | 31.82 | 32.49 | -0.28% | |
| 32.45 | 32.64 | 31.88 | 32.58 | -0.82% | |
| 33.59 | 33.78 | 32.02 | 32.85 | -2.20% | |
| 33.19 | 34.58 | 33.18 | 33.59 | +1.27% | |
| 32.55 | 33.58 | 32.00 | 33.17 | +0.24% | |
| 31.78 | 33.17 | 31.62 | 33.09 | +4.65% | |
| 31.32 | 31.89 | 30.63 | 31.62 | +0.76% | |
| 32.74 | 33.25 | 31.17 | 31.38 | -3.27% | |
| 32.62 | 33.08 | 31.91 | 32.44 | -0.64% | |
| 33.10 | 33.39 | 32.31 | 32.65 | -1.18% | |
| 32.65 | 33.78 | 32.36 | 33.04 | +1.19% | |
| 33.05 | 33.28 | 32.20 | 32.65 | -1.06% | |
| 33.68 | 34.40 | 33.00 | 33.00 | -3.25% | |
| 33.97 | 35.31 | 33.62 | 34.11 | +0.59% | |
| 34.02 | 35.00 | 33.56 | 33.91 | -1.45% | |
| 33.90 | 35.16 | 33.34 | 34.41 | +2.14% | |
| 33.25 | 35.00 | 31.92 | 33.69 | +1.26% | |
| 35.46 | 35.84 | 33.00 | 33.27 | -8.25% | |
| 40.41 | 40.50 | 35.93 | 36.26 | -10.62% | |
| 45.17 | 45.65 | 39.28 | 40.57 | -13.03% | |
| 47.00 | 47.63 | 45.91 | 46.65 | +3.67% | |
| 46.01 | 46.01 | 45.00 | 45.00 | -4.11% | |
| 46.00 | 47.00 | 46.00 | 46.93 | +0.90% | |
| 47.00 | 47.00 | 46.51 | 46.51 | -1.04% | |
| 47.00 | 48.09 | 46.75 | 47.00 | +1.21% | |
| 45.99 | 46.44 | 45.99 | 46.44 | +1.51% | |
| 45.70 | 46.74 | 45.45 | 45.75 | -2.66% | |
| 47.00 | 47.00 | 46.85 | 47.00 | 0.00% | |
| 46.99 | 47.00 | 46.56 | 47.00 | 0.00% | |
| 47.66 | 47.66 | 47.00 | 47.00 | -0.55% | |
| 47.97 | 48.06 | 47.02 | 47.26 | -0.40% | |
| 46.01 | 51.01 | 46.00 | 47.45 | +3.94% | |
| 55.00 | 59.00 | 42.30 | 45.65 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the VSNT chart for longer ranges.