Quantcast

Versum Materials, Inc. Common Stock Historical Stock Prices

VSM 
$31.66
*  
0.09
0.28%
Get VSM Alerts
*Delayed - data as of Oct. 19, 2018 12:08 ET  -  Find a broker to begin trading VSM now
Exchange:NYSE
Industry: Basic Industries
Community Rating:
View:    VSM Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-JUL-2018 TO 18-OCT-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:08 31.84 31.91 31.45 31.66 128,652
10/18/2018 32.55 32.71 31.62 31.75 363,615
10/17/2018 32.87 33.26 32.66 32.89 534,696
10/16/2018 31.97 32.7 31.76 32.59 255,027
10/15/2018 31.33 31.88 31.315 31.59 486,409
10/12/2018 32.23 32.26 31.01 31.39 859,421
10/11/2018 32.66 33.07 31.58 31.62 614,697
10/10/2018 33 33.49 32.6 32.65 669,777
10/09/2018 33.85 33.85 33.27 33.32 515,722
10/08/2018 34.11 34.46 33.5 34 353,373
10/05/2018 34.9 34.9 33.92 34.27 439,507
10/04/2018 35.67 35.67 34.64 34.93 363,361
10/03/2018 35.98 36.04 35.67 35.74 582,718
10/02/2018 35.88 36.21 35.69 35.97 329,915
10/01/2018 36.27 36.35 35.89 35.97 282,659
09/28/2018 36 36.61 35.925 36.01 502,437
09/27/2018 35.84 36.1 35.6 36.04 465,530
09/26/2018 36.26 36.3194 35.78 35.79 338,345
09/25/2018 36.78 36.905 36.37 36.39 345,615
09/24/2018 36.52 36.86 36.01 36.84 456,817
09/21/2018 36.82 37.05 36.59 36.66 905,026
09/20/2018 36.13 36.87 35.98 36.77 488,876
09/19/2018 35.74 35.87 35.25 35.77 671,709
09/18/2018 36.22 36.32 35.59 35.62 477,290
09/17/2018 36.51 36.79 35.935 35.97 500,717
09/14/2018 36.75 36.94 36.41 36.54 541,191
09/13/2018 37.04 37.45 36.54 36.72 393,662
09/12/2018 37.07 37.12 36.05 36.71 692,688
09/11/2018 37.71 37.82 37.37 37.68 259,920
09/10/2018 37.99 38.315 37.78 37.99 241,295
09/07/2018 37.73 38.31 37.52 37.71 334,583
09/06/2018 38.97 39.06 37.48 37.51 389,931
09/05/2018 39.15 39.16 38.22 39.02 645,135
09/04/2018 39.67 39.95 39.12 39.36 196,442
08/31/2018 39.7 40.09 39.43 39.79 346,398
08/30/2018 39.64 39.96 39.59 39.66 236,696
08/29/2018 39.95 39.95 39.42 39.75 196,837
08/28/2018 39.5 40.21 39.475 39.74 327,407
08/27/2018 38.88 39.49 38.88 39.34 319,164
08/24/2018 38.63 38.87 38.3833 38.62 238,723
08/23/2018 38.03 38.72 38 38.51 297,364
08/22/2018 37.72 38.56 37.71 38.05 616,844
08/21/2018 37.74 38.18 37.65 37.83 405,577
08/20/2018 37.56 37.73 37.36 37.65 308,374
08/17/2018 37.31 39.12 37.14 37.52 505,794
08/16/2018 36.76 37.46 36.5 37.32 510,402
08/15/2018 36.91 36.91 36.07 36.57 378,036
08/14/2018 36.96 37.26 36.78 36.91 432,521
08/13/2018 37.21 37.82 36.75 36.79 625,763
08/10/2018 37.45 37.79 37.04 37.26 397,854
08/09/2018 38.06 38.185 37.78 37.89 368,536
08/08/2018 37.01 38.22 37.01 38.11 495,560
08/07/2018 38.35 39.0928 36.63 37.1 1,266,052
08/06/2018 39.06 39.115 38.61 38.91 446,345
08/03/2018 39.13 39.51 38.84 39.2 276,571
08/02/2018 37.76 39.15 37.7 39.06 255,134
08/01/2018 38.55 38.665 37.88 38.01 344,487
07/31/2018 38.23 38.77 38.03 38.55 239,506
07/30/2018 38.27 38.47 37.45 37.93 349,070
07/27/2018 38.54 38.91 37.99 38.31 256,276
07/26/2018 38 38.63 37.97 38.55 363,953
07/25/2018 37.87 38.07 37.32 37.84 441,980
07/24/2018 38.34 38.45 37.59 37.79 296,183
07/23/2018 38.35 38.37 37.58 38.05 383,091
07/20/2018 38.42 38.71 37.9 38.58 694,183
07/19/2018 38.32 38.585 38.13 38.42 286,581
07/18/2018 38.01 38.47 37.86 38.43 331,334
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio