Venture Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	16.42	16.43	15.57	15.63	15.63	-7.51%	2,769,100
Feb 26, 2026	16.85	16.91	16.72	16.90	16.90	-0.06%	457,700
Feb 25, 2026	16.84	16.98	16.73	16.91	16.91	0.48%	653,600
Feb 24, 2026	16.58	16.85	16.52	16.83	16.83	1.51%	1,361,400
Feb 23, 2026	16.39	16.62	16.39	16.58	16.58	0.85%	585,500
Feb 20, 2026	16.70	16.70	16.34	16.44	16.44	-1.08%	920,300
Feb 19, 2026	16.55	16.67	16.54	16.62	16.62	0.61%	565,500
Feb 16, 2026	16.41	16.58	16.32	16.52	16.52	0.55%	221,000
Feb 13, 2026	16.53	16.69	16.36	16.43	16.43	-1.62%	814,400
Feb 12, 2026	16.60	16.70	16.35	16.70	16.70	0.60%	720,800
Feb 11, 2026	16.72	16.72	16.52	16.60	16.60	-0.72%	570,800
Feb 10, 2026	16.56	16.72	16.52	16.72	16.72	1.03%	747,800
Feb 9, 2026	16.46	16.57	16.36	16.55	16.55	1.78%	446,200
Feb 6, 2026	16.26	16.35	16.14	16.26	16.26	-0.37%	452,400
Feb 5, 2026	16.39	16.44	16.16	16.32	16.32	-0.18%	829,484
Feb 4, 2026	16.20	16.39	16.20	16.35	16.35	0.55%	555,700
Feb 3, 2026	15.97	16.27	15.75	16.26	16.26	1.82%	886,700
Feb 2, 2026	16.25	16.25	15.82	15.97	15.97	-2.32%	1,401,300
Jan 30, 2026	16.50	16.60	16.25	16.35	16.35	-0.55%	881,200
Jan 29, 2026	16.44	16.53	16.22	16.44	16.44	-	1,078,100
Jan 28, 2026	16.70	16.85	16.31	16.44	16.44	-1.44%	1,612,900
Jan 27, 2026	16.59	16.68	16.48	16.68	16.68	0.54%	766,100
Jan 26, 2026	16.56	16.65	16.51	16.59	16.59	0.18%	443,000
Jan 23, 2026	16.63	16.75	16.50	16.56	16.56	0.06%	566,800
Jan 22, 2026	16.57	16.66	16.51	16.55	16.55	-0.06%	640,000
Jan 21, 2026	16.42	16.63	16.37	16.56	16.56	0.06%	661,700
Jan 20, 2026	16.54	16.60	16.50	16.55	16.55	-	371,900
Jan 19, 2026	16.53	16.73	16.44	16.55	16.55	-	595,400
Jan 16, 2026	16.50	16.60	16.41	16.55	16.55	0.30%	850,000
Jan 15, 2026	16.10	16.58	16.07	16.50	16.50	2.74%	1,008,400
Jan 14, 2026	15.88	16.10	15.86	16.06	16.06	0.88%	767,600
Jan 13, 2026	15.74	15.92	15.73	15.92	15.92	1.08%	582,400
Jan 12, 2026	15.77	15.80	15.63	15.75	15.75	0.06%	245,900
Jan 9, 2026	15.81	15.83	15.62	15.74	15.74	-0.63%	300,700
Jan 8, 2026	15.56	15.87	15.53	15.84	15.84	2.00%	1,086,900
Jan 7, 2026	15.50	15.60	15.43	15.53	15.53	0.32%	428,700
Jan 6, 2026	15.42	15.52	15.40	15.48	15.48	0.65%	938,100
Jan 5, 2026	15.15	15.38	15.10	15.38	15.38	1.52%	728,800
Jan 2, 2026	15.14	15.15	15.12	15.15	15.15	0.07%	130,800
Dec 31, 2025	15.15	15.16	15.09	15.14	15.14	0.20%	253,500
Dec 30, 2025	15.11	15.14	15.09	15.11	15.11	0.07%	173,700
Dec 29, 2025	15.18	15.18	15.06	15.10	15.10	-0.59%	191,900
Dec 26, 2025	15.24	15.24	15.14	15.19	15.19	-0.33%	150,000
Dec 24, 2025	15.15	15.24	15.15	15.24	15.24	0.59%	416,400
Dec 23, 2025	15.07	15.16	15.04	15.15	15.15	0.53%	646,700
Dec 22, 2025	14.86	15.10	14.79	15.07	15.07	2.03%	723,500
Dec 19, 2025	14.80	14.85	14.76	14.77	14.77	-0.20%	1,351,700
Dec 18, 2025	14.82	14.85	14.75	14.80	14.80	-0.13%	508,800
Dec 17, 2025	14.81	14.90	14.79	14.82	14.82	0.07%	433,300
Dec 16, 2025	15.05	15.05	14.81	14.81	14.81	-1.33%	935,600