Skip to main content
VGNT logo

Versigent PLC

VGNTNYSEConsumer DiscretionaryAuto Parts

$41.40Today:- (-)

As of Oct 26, 2026 close

Market cap
$2.98B
P/E (TTM)
6.12
Forward P/E
-
Dividend yield
0.31%
52-week range
$26.34$50.89
Volume (live)
-
Avg. volume (3M)
722.93K

Versigent (VGNT) Historical Stock Prices

Analyze Versigent (VGNT) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Versigent (VGNT) Interactive Price Chart

Interactive historical price chart showing Versigent stock price movements and trends across multiple time periods.

Loading chart...

VGNT Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
VGNT historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 202641.5642.3441.0441.4041.40634.86K
Oct 23, 202641.7041.7240.1041.4041.40556.53K
Oct 22, 202643.0043.3342.0242.3542.35654.07K
Oct 21, 202644.1444.1442.7843.3943.39456.97K
Oct 20, 202643.4144.2943.1943.8743.87605.36K
Oct 19, 202644.4944.4943.5043.6943.69424.01K
Oct 16, 202643.9245.5843.7244.2244.22794.70K
Oct 15, 202642.2343.9141.5643.7143.71829.16K
Oct 14, 202643.0043.5042.1642.5642.56706.98K
Oct 13, 202643.4043.7943.1243.6543.65534.27K
Oct 12, 202644.5044.6043.2343.4443.44520.60K
Oct 9, 202644.5044.9643.8144.1944.19543.82K
Oct 8, 202644.8645.0843.8244.1644.161.50M
Oct 7, 202646.9746.9744.3445.2945.29675.90K
Oct 6, 202647.0847.7246.6647.3747.37429.44K
Oct 5, 202646.3547.8145.9947.2747.27830.73K
Oct 2, 202646.9647.6346.4146.4346.43579.84K
Oct 1, 202644.9446.6044.1946.2646.26567.82K
Sep 30, 202645.6446.0044.9244.9444.94960.40K
Sep 29, 202645.5045.8044.5845.6645.66520.14K
Sep 28, 202646.2846.4645.0645.4045.40586.44K
Sep 25, 202645.5346.9245.5146.7346.73591.25K
Sep 24, 202646.1046.1544.3045.2245.22565.78K
Sep 23, 202646.5547.1445.7546.2046.20339.90K
Sep 22, 202647.6947.6945.9147.0947.09630.75K
Sep 21, 202646.2747.3045.6347.0747.07699.98K
Sep 18, 202647.6847.6845.1145.8645.862.53M
Sep 17, 202646.0047.5845.8047.5247.52984.85K
Sep 16, 202645.4746.2944.9145.4245.42832.78K
Sep 15, 202645.7546.1445.1245.1945.19605.62K
Sep 14, 202646.0846.7145.8646.0846.08627.33K
Sep 11, 202647.1747.3446.4746.8946.89372.49K
Sep 10, 202645.0147.1144.8746.4046.40470.58K
Sep 9, 202647.0947.5844.9945.7445.741.06M
Sep 8, 202650.0050.1947.3047.3947.39761.61K
Sep 4, 202648.4450.2548.0250.2250.22479.09K
Sep 3, 202647.6648.9847.3448.4248.29588.37K
Sep 2, 202646.4847.8446.4246.8146.68509.33K
Sep 1, 202646.3746.7445.0046.1946.07792.28K
Aug 31, 202648.2049.0547.2447.4047.27630.25K
Aug 28, 202648.6749.3248.0748.2148.08460.64K
Aug 27, 202647.1048.7647.1048.5648.43789.07K
Aug 26, 202647.3148.0147.1547.3647.23573.63K
Aug 25, 202647.0247.4046.1647.2247.09457.18K
Aug 24, 202648.9749.6246.9246.9646.83676.55K
Aug 21, 202646.8449.4646.8449.2349.10937.05K
Aug 20, 202647.0048.0046.0746.6546.52401.81K
Aug 19, 202647.4048.3946.7747.4047.27756.31K
Aug 18, 202646.3046.8445.8246.6946.56617.60K
Aug 17, 202646.0047.3344.8246.7846.65758.00K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.