Versigent PLC Ordinary Shares (VGNT)
46.43
+0.17 (0.37%)
NYSE · Last Trade: Oct 2nd, 4:27 PM EDT
Historical Prices For Versigent PLC Ordinary Shares (VGNT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/01/2026 | 44.94 | 46.60 | 44.19 | 46.26 | 567,922 | 46.26 |
| 9/30/2026 | 45.64 | 46.00 | 44.92 | 44.94 | 1,021,406 | 44.94 |
| 9/29/2026 | 45.50 | 45.80 | 44.58 | 45.66 | 520,151 | 45.66 |
| 9/28/2026 | 46.28 | 46.46 | 45.06 | 45.40 | 690,009 | 45.40 |
| 9/25/2026 | 45.53 | 46.92 | 45.51 | 46.73 | 592,061 | 46.73 |
| 9/24/2026 | 46.10 | 46.15 | 44.30 | 45.22 | 567,813 | 45.22 |
| 9/23/2026 | 46.55 | 47.14 | 45.75 | 46.20 | 370,335 | 46.20 |
| 9/22/2026 | 47.69 | 47.69 | 45.91 | 47.09 | 630,793 | 47.09 |
| 9/21/2026 | 46.27 | 47.30 | 45.63 | 47.07 | 725,877 | 47.07 |
| 9/18/2026 | 47.68 | 47.68 | 45.11 | 45.86 | 2,606,924 | 45.86 |
| 9/17/2026 | 46.00 | 47.58 | 45.80 | 47.52 | 1,066,807 | 47.52 |
| 9/16/2026 | 45.47 | 46.29 | 44.91 | 45.42 | 832,780 | 45.42 |
| 9/15/2026 | 45.75 | 46.14 | 45.12 | 45.19 | 629,958 | 45.19 |
| 9/14/2026 | 46.08 | 46.71 | 45.86 | 46.08 | 633,331 | 46.08 |
| 9/11/2026 | 47.17 | 47.34 | 46.47 | 46.89 | 372,499 | 46.89 |
| 9/10/2026 | 45.01 | 47.11 | 44.87 | 46.40 | 470,596 | 46.40 |
| 9/09/2026 | 47.09 | 47.58 | 44.99 | 45.74 | 1,137,693 | 45.74 |
| 9/08/2026 | 50.00 | 50.19 | 47.30 | 47.39 | 784,575 | 47.39 |
| 9/04/2026 | 48.44 | 50.25 | 48.02 | 50.22 | 524,136 | 50.22 |
| 9/03/2026 | 47.66 | 48.98 | 47.34 | 48.42 | 588,428 | 48.29 |
| 9/02/2026 | 46.48 | 47.84 | 46.42 | 46.81 | 509,329 | 46.68 |
| 9/01/2026 | 46.37 | 46.74 | 45.00 | 46.19 | 792,283 | 46.07 |
| 8/31/2026 | 48.20 | 49.05 | 47.24 | 47.40 | 630,935 | 47.27 |
| 8/28/2026 | 48.67 | 49.32 | 48.07 | 48.21 | 460,640 | 48.08 |
| 8/27/2026 | 47.10 | 48.76 | 47.10 | 48.56 | 789,071 | 48.43 |
| 8/26/2026 | 47.31 | 48.01 | 47.15 | 47.36 | 573,629 | 47.23 |
| 8/25/2026 | 47.02 | 47.40 | 46.16 | 47.22 | 457,170 | 47.09 |
| 8/24/2026 | 48.97 | 49.62 | 46.92 | 46.96 | 676,546 | 46.83 |
| 8/21/2026 | 46.84 | 49.46 | 46.84 | 49.23 | 937,057 | 49.10 |
| 8/20/2026 | 47.00 | 48.00 | 46.07 | 46.65 | 401,809 | 46.52 |
| 8/19/2026 | 47.40 | 48.39 | 46.77 | 47.40 | 756,312 | 47.27 |
| 8/18/2026 | 46.30 | 46.84 | 45.82 | 46.69 | 617,596 | 46.56 |
| 8/17/2026 | 46.00 | 47.33 | 44.82 | 46.78 | 758,001 | 46.65 |
| 8/14/2026 | 45.43 | 46.95 | 44.87 | 46.20 | 906,919 | 46.08 |
| 8/13/2026 | 45.52 | 46.15 | 44.74 | 45.54 | 776,491 | 45.42 |
| 8/12/2026 | 46.47 | 46.67 | 45.25 | 45.43 | 768,371 | 45.31 |
| 8/11/2026 | 44.28 | 46.68 | 44.05 | 46.06 | 741,767 | 45.94 |
| 8/10/2026 | 44.00 | 44.20 | 43.20 | 44.05 | 682,440 | 43.93 |
| 8/07/2026 | 43.11 | 45.13 | 42.79 | 44.10 | 837,151 | 43.98 |
| 8/06/2026 | 44.66 | 44.86 | 42.78 | 42.82 | 903,250 | 42.70 |
| 8/05/2026 | 46.08 | 46.71 | 44.80 | 45.03 | 1,234,160 | 44.91 |
| 8/04/2026 | 45.55 | 47.01 | 42.81 | 45.80 | 2,472,573 | 45.68 |
| 8/03/2026 | 41.35 | 42.97 | 41.06 | 42.04 | 1,210,710 | 41.93 |
| 7/31/2026 | 41.70 | 42.28 | 40.15 | 41.35 | 892,784 | 41.24 |
| 7/30/2026 | 43.28 | 43.55 | 41.28 | 41.89 | 784,994 | 41.78 |
| 7/29/2026 | 43.72 | 44.67 | 42.85 | 43.02 | 715,573 | 42.90 |
| 7/28/2026 | 41.71 | 44.61 | 41.00 | 44.17 | 1,238,729 | 44.05 |
| 7/27/2026 | 41.91 | 42.11 | 40.79 | 41.72 | 608,523 | 41.61 |
| 7/24/2026 | 41.27 | 42.39 | 40.66 | 41.65 | 712,416 | 41.54 |
| 7/23/2026 | 40.72 | 41.11 | 40.02 | 41.08 | 1,455,631 | 40.97 |
| 7/22/2026 | 41.12 | 42.53 | 40.83 | 41.16 | 789,453 | 41.05 |
| 7/21/2026 | 40.86 | 42.13 | 40.07 | 41.07 | 1,023,508 | 40.96 |
| 7/20/2026 | 40.99 | 41.05 | 39.77 | 40.02 | 1,043,505 | 39.91 |
| 7/17/2026 | 39.00 | 40.68 | 38.44 | 40.01 | 653,685 | 39.90 |
| 7/16/2026 | 40.35 | 41.13 | 38.80 | 40.27 | 1,222,216 | 40.16 |
| 7/15/2026 | 40.71 | 41.90 | 39.65 | 40.79 | 1,010,061 | 40.68 |
| 7/14/2026 | 40.99 | 41.57 | 39.62 | 39.64 | 702,495 | 39.53 |
| 7/13/2026 | 41.44 | 41.53 | 40.27 | 40.63 | 871,488 | 40.52 |
| 7/10/2026 | 40.77 | 42.05 | 40.67 | 41.30 | 900,279 | 41.19 |
| 7/09/2026 | 40.52 | 41.50 | 40.00 | 40.72 | 1,052,389 | 40.61 |
| 7/08/2026 | 41.37 | 41.96 | 39.59 | 40.43 | 1,572,109 | 40.32 |
| 7/07/2026 | 42.47 | 42.47 | 39.55 | 39.80 | 1,368,143 | 39.69 |
| 7/06/2026 | 40.83 | 42.67 | 40.40 | 42.52 | 1,448,587 | 42.41 |
| 7/02/2026 | 41.47 | 43.00 | 39.64 | 40.20 | 1,744,164 | 40.09 |