Venture Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	12.92	12.93	12.65	12.69	12.69	-1.78%	510,500
Jul 31, 2025	12.30	12.95	12.30	12.92	12.92	4.19%	2,303,500
Jul 30, 2025	12.28	12.43	12.28	12.40	12.40	0.16%	251,300
Jul 29, 2025	12.35	12.51	12.31	12.38	12.38	0.41%	725,300
Jul 28, 2025	12.49	12.52	12.26	12.33	12.33	-1.20%	678,000
Jul 25, 2025	12.44	12.49	12.37	12.48	12.48	0.32%	611,900
Jul 24, 2025	12.51	12.53	12.41	12.44	12.44	-0.56%	666,400
Jul 23, 2025	12.50	12.53	12.44	12.51	12.51	0.24%	505,700
Jul 22, 2025	12.51	12.58	12.43	12.48	12.48	-0.40%	403,500
Jul 21, 2025	12.50	12.55	12.46	12.53	12.53	0.48%	521,700
Jul 18, 2025	12.40	12.50	12.40	12.47	12.47	0.65%	412,500
Jul 17, 2025	12.28	12.40	12.28	12.39	12.39	0.32%	394,100
Jul 16, 2025	12.16	12.45	12.16	12.35	12.35	1.23%	775,700
Jul 15, 2025	12.19	12.25	12.10	12.20	12.20	0.08%	703,400
Jul 14, 2025	11.94	12.20	11.93	12.19	12.19	2.09%	808,500
Jul 11, 2025	11.80	11.95	11.80	11.94	11.94	1.19%	543,200
Jul 10, 2025	11.79	11.84	11.75	11.80	11.80	0.60%	389,300
Jul 9, 2025	11.64	11.89	11.64	11.73	11.73	0.09%	737,000
Jul 8, 2025	11.72	11.82	11.67	11.72	11.72	-0.09%	538,100
Jul 7, 2025	11.70	11.77	11.60	11.73	11.73	0.60%	439,000
Jul 4, 2025	11.78	11.79	11.60	11.66	11.66	-1.02%	349,500
Jul 3, 2025	11.71	11.78	11.71	11.78	11.78	0.60%	461,800
Jul 2, 2025	11.58	11.71	11.57	11.71	11.71	1.04%	485,700
Jul 1, 2025	11.41	11.68	11.41	11.59	11.59	1.58%	622,700
Jun 30, 2025	11.51	11.52	11.39	11.41	11.41	-0.44%	635,600
Jun 27, 2025	11.35	11.52	11.35	11.46	11.46	1.06%	485,800
Jun 26, 2025	11.30	11.40	11.26	11.34	11.34	0.35%	529,700
Jun 25, 2025	11.26	11.35	11.23	11.30	11.30	0.36%	530,400
Jun 24, 2025	11.21	11.35	11.21	11.26	11.26	0.45%	460,500
Jun 23, 2025	11.13	11.22	11.05	11.21	11.21	0.63%	334,700
Jun 20, 2025	11.25	11.35	11.13	11.14	11.14	-0.71%	972,800
Jun 19, 2025	11.39	11.44	11.22	11.22	11.22	-1.49%	336,100
Jun 18, 2025	11.58	11.58	11.36	11.39	11.39	-1.64%	654,600
Jun 17, 2025	11.45	11.67	11.45	11.58	11.58	1.31%	499,000
Jun 16, 2025	11.45	11.46	11.36	11.43	11.43	-0.26%	497,600
Jun 13, 2025	11.50	11.50	11.36	11.46	11.46	0.09%	630,000
Jun 12, 2025	11.38	11.49	11.36	11.45	11.45	0.62%	439,000
Jun 11, 2025	11.24	11.40	11.23	11.38	11.38	1.25%	577,200
Jun 10, 2025	11.13	11.25	11.12	11.24	11.24	0.99%	271,500
Jun 9, 2025	11.17	11.19	11.08	11.13	11.13	-0.36%	191,200
Jun 6, 2025	11.08	11.18	11.07	11.17	11.17	0.99%	302,500
Jun 5, 2025	11.00	11.09	10.97	11.06	11.06	0.91%	1,076,000
Jun 4, 2025	11.03	11.03	10.96	10.96	10.96	-0.36%	361,800
Jun 3, 2025	11.00	11.06	10.97	11.00	11.00	-0.18%	223,800
Jun 2, 2025	11.09	11.09	10.93	11.02	11.02	-0.45%	357,100
May 30, 2025	11.03	11.15	11.03	11.07	11.07	0.18%	755,800
May 29, 2025	11.00	11.05	10.92	11.05	11.05	0.64%	426,200
May 28, 2025	11.04	11.05	10.95	10.98	10.98	-0.45%	841,200
May 27, 2025	11.08	11.09	10.96	11.03	11.03	-0.27%	350,200
May 26, 2025	10.98	11.09	10.98	11.06	11.06	0.73%	240,700