Versant Media Group, Inc. Class A
VSNTNASDAQIndustrials● Active
$40.19
$-0.03(-0.07%)
Market Cap$5.7B
P/E Ratio—
52W High$59
52W Low$27.17
Versant Media Group, Inc. Class A（VSNT）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
vsnt · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$59.00
Dec 15, 2025
-31.9% from here
5-Year Low5Y
$27.17
Feb 12, 2026
+47.9% from low
IPO Priceadj.
$45.65
Dec 15, 2025
-12.0% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · VSNT
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $40.06 | $40.30 | $39.38 | $40.19 | $40.19 | 1.1M | +0.32% |
| Jun 4, 2026 | $40.23 | $40.72 | $39.80 | $40.22 | $40.22 | 1.2M | -0.02% |
| Jun 3, 2026 | $41.52 | $42.13 | $40.19 | $40.21 | $40.21 | 1.9M | -3.16% |
| Jun 2, 2026 | $42.42 | $42.61 | $41.40 | $41.51 | $41.51 | 1.8M | -2.15% |
| Jun 1, 2026 | $43.09 | $43.09 | $41.70 | $42.61 | $42.61 | 2.3M | -1.11% |
| May 29, 2026 | $42.80 | $43.16 | $42.46 | $43.14 | $43.14 | 1.9M | +0.79% |
| May 28, 2026 | $43.22 | $43.70 | $43.00 | $43.33 | $43.33 | 1.4M | +0.25% |
| May 27, 2026 | $42.63 | $43.82 | $42.60 | $43.40 | $43.40 | 1.3M | +1.81% |
| May 26, 2026 | $42.90 | $43.35 | $42.60 | $42.70 | $42.70 | 1.6M | -0.47% |
| May 22, 2026 | $42.11 | $43.05 | $42.03 | $42.67 | $42.67 | 1.6M | +1.33% |
| May 21, 2026 | $41.76 | $42.26 | $41.38 | $42.13 | $42.13 | 1.7M | +0.89% |
| May 20, 2026 | $42.52 | $42.95 | $41.71 | $41.88 | $41.88 | 1.4M | -1.51% |
| May 19, 2026 | $42.23 | $42.58 | $41.96 | $42.38 | $42.38 | 1.9M | +0.36% |
| May 18, 2026 | $43.17 | $43.50 | $42.10 | $42.29 | $42.29 | 1.9M | -2.04% |
| May 15, 2026 | $43.49 | $43.79 | $41.78 | $42.98 | $42.98 | 3.4M | -1.17% |
| May 14, 2026 | $43.25 | $45.58 | $41.35 | $44.43 | $44.43 | 4.8M | +2.73% |
| May 13, 2026 | $40.34 | $41.21 | $39.99 | $40.44 | $40.44 | 2.3M | +0.25% |
| May 12, 2026 | $41.00 | $41.22 | $39.46 | $40.37 | $40.37 | 3.4M | -1.54% |
| May 11, 2026 | $41.33 | $41.79 | $41.22 | $41.31 | $41.31 | 1.3M | -0.05% |
| May 8, 2026 | $40.50 | $41.18 | $40.12 | $41.14 | $41.14 | 1.3M | +1.58% |
Showing 1–20 of 119 records
Annual Stock Price Performance · VSNT
Jan 1 → Dec 31 · 2 years2026-14.5%$47.00 → $40.19
-14.5%
2025-18.2%$55.00 → $45.00
-18.2%
Best Year2026 · -14.5%
Worst Year2025 · -18.2%
Positive Years0 / 2
Avg Annual Return-16.3%
2Y Total Return-26.9%
2Y CAGR~-14.5% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$904.28+0.00%
Mkt Cap $416.5B
GE Aerospace
GE
$328.00+0.00%
Mkt Cap $342.7B
RTX Corporation
RTX
$180.99+0.00%
Mkt Cap $243.7B
The Boeing Company
BA
$215.45+0.00%
Mkt Cap $169.8B
Union Pacific Corporation
UNP
$272.32+0.00%
Mkt Cap $161.7B
Deere & Company
DE
$583.44+0.00%
Mkt Cap $157.5B
Eaton Corporation plc
ETN
$395.94+0.00%
Mkt Cap $153.7B
Honeywell International Inc.
HON
$213.97+0.00%
Mkt Cap $135.6B
Lockheed Martin Corporation
LMT
$523.76+0.00%
Mkt Cap $120.8B
Vertiv Holdings Co
VRT
$300.51+0.00%
Mkt Cap $115.4BWhat If You Invested in VSNT?
If you invested $1,000 in VSNT at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$880
Total Return-12.0%
CAGR~-12.0% / yr
Profit$-120
Based on Dec 15, 2025 · $45.65Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Versant Media Group, Inc. Class A（VSNT）所属板块为 Industrials，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $40.19。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
VSNT 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
VSNT 历史股价FMP 日线复权 OHLCV