Venture Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2025	40.16	40.16	40.16	40.16	40.16	-	505
Jun 3, 2025	40.16	40.16	40.16	40.16	40.16	-6.15%	149
Jun 2, 2025	42.76	42.79	40.29	42.79	42.79	-0.49%	703
May 30, 2025	43.00	43.00	43.00	43.00	43.00	-	181
May 29, 2025	43.00	43.00	43.00	43.00	43.00	1.65%	346
May 28, 2025	42.30	42.30	42.30	42.30	42.30	4.91%	1,001
May 27, 2025	40.32	40.32	40.32	40.32	40.32	-10.76%	1,026
May 23, 2025	45.18	45.18	45.18	45.18	45.18	5.44%	254
May 22, 2025	42.85	42.85	42.85	42.85	42.85	-1.58%	248
May 21, 2025	43.54	43.54	43.54	43.54	43.54	-0.48%	264
May 20, 2025	43.75	43.75	43.75	43.75	43.75	-	84
May 19, 2025	43.75	43.75	43.75	43.75	43.75	1.89%	337
May 16, 2025	42.94	42.94	42.94	42.94	42.94	-	38
May 15, 2025	42.94	42.94	42.94	42.94	42.94	-	20
May 14, 2025	42.94	42.94	42.94	42.94	42.94	-	70
May 13, 2025	40.49	42.94	40.49	42.94	42.94	1.57%	723
May 12, 2025	44.70	44.70	42.28	42.28	42.28	-3.92%	6,423
May 9, 2025	42.58	45.03	40.09	44.00	44.00	9.78%	1,302
May 8, 2025	44.04	45.03	40.08	40.08	40.08	-5.36%	887
May 7, 2025	43.00	44.88	41.34	42.35	42.35	10.78%	1,171
May 6, 2025	38.23	48.75	38.23	38.23	38.23	-12.86%	655
May 5, 2025	49.85	49.85	42.50	43.87	41.84	-11.52%	969
May 2, 2025	49.58	49.58	49.58	49.58	47.28	12.18%	428
May 1, 2025	44.20	44.20	44.20	44.20	42.15	-	113
Apr 30, 2025	44.20	44.20	44.20	44.20	42.15	1.23%	291
Apr 29, 2025	43.66	43.66	43.66	43.66	41.64	-0.44%	454
Apr 28, 2025	43.86	43.86	43.86	43.86	41.82	-	259
Apr 25, 2025	43.86	43.86	43.86	43.86	41.82	5.21%	299
Apr 24, 2025	41.69	41.69	41.69	41.69	39.75	-	203
Apr 23, 2025	41.69	41.69	41.69	41.69	39.75	-	123
Apr 22, 2025	41.69	41.69	41.69	41.69	39.75	-	107
Apr 21, 2025	41.69	41.69	41.69	41.69	39.75	6.61%	396
Apr 17, 2025	39.10	39.10	39.10	39.10	37.29	-9.80%	253
Apr 16, 2025	43.35	43.35	43.35	43.35	41.34	7.70%	519
Apr 15, 2025	40.75	40.75	38.95	40.25	38.38	3.34%	2,506
Apr 14, 2025	40.70	40.95	38.95	38.95	37.14	-0.13%	2,061
Apr 11, 2025	39.00	40.00	39.00	39.00	37.19	1.17%	1,147
Apr 10, 2025	38.49	40.45	38.49	38.55	36.76	-0.71%	2,197
Apr 9, 2025	38.62	38.83	38.59	38.83	37.03	-7.21%	3,516
Apr 8, 2025	38.86	41.84	38.86	41.84	39.90	-7.84%	1,408
Apr 7, 2025	45.40	45.40	45.40	45.40	43.30	-	368
Apr 4, 2025	45.40	45.40	45.40	45.40	43.30	-	222
Apr 3, 2025	45.40	45.40	45.40	45.40	43.30	-	176
Apr 2, 2025	45.40	45.40	45.40	45.40	43.30	0.54%	346
Apr 1, 2025	47.58	47.58	45.15	45.15	43.06	-6.71%	605
Mar 31, 2025	48.40	48.40	48.40	48.40	46.16	6.37%	385
Mar 28, 2025	45.50	45.50	45.50	45.50	43.39	-0.69%	476
Mar 27, 2025	45.82	45.82	45.82	45.82	43.69	-	102
Mar 26, 2025	45.82	45.82	45.82	45.82	43.69	-	83
Mar 25, 2025	45.82	45.82	45.82	45.82	43.69	-3.24%	149