Venture Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	68.08	68.08	68.08	68.08	68.08	0.49%	142
Feb 9, 2026	65.47	67.75	65.05	67.75	67.75	4.01%	988
Feb 5, 2026	64.22	65.14	64.00	65.14	65.14	1.44%	541
Feb 4, 2026	64.21	64.21	64.21	64.21	64.21	2.00%	123
Feb 2, 2026	62.95	62.95	62.95	62.95	62.95	-6.64%	644
Jan 28, 2026	67.43	67.43	67.43	67.43	67.43	1.28%	191
Jan 23, 2026	66.58	66.58	66.58	66.58	66.58	4.81%	291
Jan 20, 2026	63.52	63.52	63.52	63.52	63.52	-1.42%	158
Jan 16, 2026	64.44	64.44	64.44	64.44	64.44	-0.83%	327
Jan 15, 2026	64.02	66.43	63.77	64.98	64.98	10.77%	800
Jan 12, 2026	58.66	58.66	58.66	58.66	58.66	-1.46%	571
Jan 5, 2026	59.53	59.53	59.53	59.53	59.53	8.67%	1,463
Dec 19, 2025	55.27	55.27	54.78	54.78	54.78	-8.58%	3,628
Dec 16, 2025	59.92	59.92	59.92	59.92	59.92	3.03%	123
Dec 15, 2025	58.16	58.16	58.16	58.16	58.16	0.18%	184
Dec 11, 2025	58.05	58.05	58.05	58.05	58.05	4.14%	284
Dec 9, 2025	59.68	59.68	55.74	55.74	55.74	-7.02%	223
Dec 5, 2025	59.95	59.95	59.95	59.95	59.95	1.30%	266
Dec 4, 2025	59.18	59.18	59.18	59.18	59.18	2.95%	703
Dec 3, 2025	57.48	57.48	57.48	57.48	57.48	1.73%	225
Nov 25, 2025	56.50	56.50	56.50	56.50	56.50	-0.56%	357
Nov 24, 2025	56.82	56.82	56.82	56.82	56.82	0.53%	1,587
Nov 17, 2025	60.00	60.00	56.52	56.52	56.52	-2.23%	578
Nov 12, 2025	57.81	57.81	57.81	57.81	57.81	0.71%	1,411
Nov 7, 2025	57.41	57.41	57.41	57.41	57.41	-0.27%	313
Nov 5, 2025	57.56	57.56	57.56	57.56	57.56	0.66%	241
Oct 31, 2025	57.18	57.18	57.18	57.18	57.18	-4.95%	412
Oct 30, 2025	60.16	60.16	60.16	60.16	60.16	8.85%	255
Oct 29, 2025	55.27	55.27	55.27	55.27	55.27	-2.08%	318
Oct 28, 2025	57.00	57.00	56.44	56.44	56.44	0.79%	1,409
Oct 23, 2025	56.75	56.89	56.00	56.00	56.00	1.82%	603
Oct 22, 2025	55.00	55.00	55.00	55.00	55.00	0.92%	730
Oct 20, 2025	54.50	54.50	54.50	54.50	54.50	-4.44%	1,164
Oct 17, 2025	57.03	57.03	57.03	57.03	57.03	6.26%	434
Oct 16, 2025	53.67	53.67	53.67	53.67	53.67	-2.42%	586
Oct 15, 2025	55.00	55.00	55.00	55.00	55.00	-0.29%	161
Oct 14, 2025	54.60	55.16	54.60	55.16	55.16	-0.59%	280
Oct 13, 2025	55.49	55.49	55.49	55.49	55.49	1.30%	217
Oct 10, 2025	54.78	54.78	54.78	54.78	54.78	-1.24%	386
Oct 9, 2025	55.47	55.47	55.47	55.47	55.47	1.32%	231
Oct 6, 2025	54.75	54.75	54.75	54.75	54.75	3.77%	179
Oct 3, 2025	52.76	52.76	52.76	52.76	52.76	-3.86%	250
Oct 2, 2025	55.00	55.00	54.88	54.88	54.88	1.87%	244
Sep 30, 2025	53.88	53.88	53.88	53.88	53.88	-3.81%	933
Sep 29, 2025	53.26	56.01	53.26	56.01	56.01	6.83%	344
Sep 26, 2025	52.43	52.43	52.43	52.43	52.43	-5.19%	112
Sep 23, 2025	55.30	55.30	55.30	55.30	55.30	7.14%	102
Sep 8, 2025	51.62	51.62	51.62	51.62	51.62	-6.46%	267
Sep 4, 2025	55.18	55.18	55.18	55.18	55.18	10.03%	262
Sep 3, 2025	50.15	50.15	50.15	50.15	50.15	-1.82%	485