VersaBank (VBNK) NASDAQ

Currency In USD

VBNK Historical Return

If you invested $1000 in VersaBank (VBNK) since IPO date, it would be worth $5,705.01 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,865, while $1000 invested 1 year ago would be worth $1,759.78. This corresponds to total returns of 470.5%, 86.5%, 75.98%, respectively, with annualized returns of 21.4%, 13.29%, 75.98%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

VBNK Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	19.53	19.34	19.34	19.64	19.15	83,902
July 30, 2026	19.48	19.42	19.42	19.61	19.23	48,307
July 29, 2026	19.32	19.34	19.34	19.77	19.21	93,704
July 28, 2026	19.49	19.47	19.47	19.96	18.89	149,421
July 27, 2026	20.26	19.6	19.6	20.26	19.47	87,152
July 23, 2026	20.15	19.83	19.83	20.15	19.69	91,473
July 22, 2026	20.86	20.21	20.21	20.86	19.92	135,335
July 21, 2026	20.87	20.76	20.76	20.95	20.65	47,382
July 20, 2026	21.11	20.86	20.86	21.53	20.72	108,128
July 17, 2026	21.55	21.15	21.15	21.6	20.7	176,098
July 16, 2026	21.18	21.49	21.49	21.65	20.99	92,490
July 15, 2026	21.35	21.26	21.26	21.64	21.23	73,892
July 14, 2026	21.73	21.29	21.29	22.09	21.24	73,553
July 13, 2026	21.86	21.75	21.75	22.57	21.66	221,084
July 10, 2026	21.83	21.76	21.76	22.12	21.42	86,750
July 09, 2026	22.06	21.99	21.99	22.86	21.5	213,009
July 08, 2026	21.55	21.7	21.7	21.98	21.2	88,277
July 07, 2026	22.41	21.73	21.73	22.63	21.73	91,345
July 06, 2026	21.83	22.6	22.6	22.83	21.83	145,746
July 02, 2026	23.85	21.9	21.9	24.17	21.81	229,300
July 01, 2026	23.21	23.72	23.72	24.42	22.99	264,870
June 30, 2026	21.13	23.21	23.21	23.29	20.92	687,933
June 29, 2026	19.3	20.46	20.46	20.58	19.26	190,354
June 26, 2026	19.04	19.28	19.28	19.5	19.04	66,228
June 25, 2026	19.54	19.04	19.04	19.54	19.04	42,988
June 24, 2026	18.98	19.25	19.25	19.45	18.92	96,816
June 23, 2026	19	18.98	18.98	19.31	18.86	103,426
June 22, 2026	19.33	18.96	18.96	19.59	18.82	50,183
June 18, 2026	19.58	19.33	19.33	19.62	19.18	80,465
June 17, 2026	19.9	19.19	19.19	19.9	19.17	46,959
June 16, 2026	19.54	19.65	19.65	19.84	19.37	38,853
June 15, 2026	20.36	19.44	19.44	20.36	18.82	116,168
June 12, 2026	19.67	20.2	20.2	25.05	19.44	87,827
June 11, 2026	19.77	19.67	19.67	19.81	19.25	98,157
June 10, 2026	19.75	19.5	19.5	20	19.34	55,166
June 09, 2026	19.82	19.68	19.68	20	19.15	97,555
June 08, 2026	19.25	19.65	19.65	20	19.25	47,747
June 05, 2026	18.8	19.23	19.23	19.55	18.69	61,870
June 04, 2026	20.1	18.99	18.99	20.4	18.28	161,314
June 03, 2026	18.83	20.07	20.07	20.77	18.18	413,853
June 02, 2026	17.96	18.13	18.13	18.49	17.96	60,433
June 01, 2026	18.04	17.89	17.89	18.33	17.61	54,247
May 29, 2026	18.24	18.04	18.04	18.24	17.91	25,166
May 28, 2026	17.98	18.24	18.24	18.33	17.98	20,466
May 27, 2026	18	17.9	17.9	18	17.81	12,327
May 26, 2026	17.76	17.98	17.98	18.06	17.76	55,546
May 22, 2026	17.92	17.7	17.7	17.92	17.68	12,151
May 21, 2026	17.66	17.81	17.81	17.93	17.52	33,418
May 20, 2026	17.69	17.64	17.64	17.9	17.5	38,535
May 19, 2026	17.42	17.53	17.53	17.71	17.27	59,597
May 18, 2026	17.3	17.4	17.4	17.59	17.3	43,640
May 15, 2026	17.57	17.11	17.11	17.57	17.02	56,452
May 14, 2026	17.54	17.62	17.62	17.65	17.32	36,494
May 13, 2026	17.73	17.31	17.31	17.73	17.04	61,628
May 12, 2026	18.04	17.79	17.79	18.04	17.79	32,733
May 11, 2026	18.9	18.15	18.15	18.94	18.04	70,513
May 08, 2026	18.68	18.84	18.84	18.88	18.45	43,491
May 07, 2026	18.76	18.66	18.66	19.02	18.46	75,695
May 06, 2026	18.38	18.44	18.44	18.6	18.25	76,778
May 05, 2026	17.99	18.2	18.2	18.89	17.95	124,561