Venture Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	14.74	15.03	14.74	14.97	14.97	1.15%	1,048,300
Oct 23, 2025	14.57	14.80	14.55	14.80	14.80	1.58%	1,152,200
Oct 22, 2025	14.60	14.66	14.49	14.57	14.57	-0.21%	635,800
Oct 21, 2025	14.40	14.70	14.37	14.60	14.60	1.74%	791,200
Oct 17, 2025	14.52	14.52	14.31	14.35	14.35	-1.51%	515,900
Oct 16, 2025	14.42	14.60	14.37	14.57	14.57	1.39%	867,500
Oct 15, 2025	14.31	14.45	14.24	14.37	14.37	0.42%	607,600
Oct 14, 2025	14.49	14.57	14.16	14.31	14.31	-1.24%	750,900
Oct 13, 2025	14.29	14.49	14.11	14.49	14.49	-0.62%	829,100
Oct 10, 2025	14.49	14.60	14.33	14.58	14.58	0.69%	849,300
Oct 9, 2025	14.26	14.69	14.25	14.48	14.48	1.69%	1,258,100
Oct 8, 2025	14.21	14.28	14.09	14.24	14.24	-0.77%	851,300
Oct 7, 2025	14.17	14.35	14.17	14.35	14.35	1.27%	1,139,400
Oct 6, 2025	14.28	14.30	14.12	14.17	14.17	-0.56%	387,000
Oct 3, 2025	14.28	14.32	14.19	14.25	14.25	-0.21%	615,200
Oct 2, 2025	14.12	14.28	14.02	14.28	14.28	1.13%	942,800
Oct 1, 2025	13.95	14.15	13.94	14.12	14.12	1.29%	660,800
Sep 30, 2025	13.88	13.97	13.75	13.94	13.94	0.43%	929,800
Sep 29, 2025	13.86	13.93	13.76	13.88	13.88	0.58%	277,800
Sep 26, 2025	13.99	13.99	13.80	13.80	13.80	-1.50%	375,200
Sep 25, 2025	14.17	14.17	13.98	14.01	14.01	-1.20%	896,700
Sep 24, 2025	14.25	14.25	14.08	14.18	14.18	-0.35%	499,900
Sep 23, 2025	14.15	14.29	14.15	14.23	14.23	0.78%	694,900
Sep 22, 2025	13.98	14.22	13.98	14.12	14.12	1.58%	907,000
Sep 19, 2025	14.02	14.02	13.83	13.90	13.90	-0.93%	1,173,500
Sep 18, 2025	13.84	14.05	13.79	14.03	14.03	1.74%	1,007,700
Sep 17, 2025	13.88	13.90	13.79	13.79	13.79	-0.79%	650,500
Sep 16, 2025	13.73	13.92	13.73	13.90	13.90	1.24%	996,600
Sep 15, 2025	13.72	13.75	13.65	13.73	13.73	0.07%	309,600
Sep 12, 2025	13.68	13.73	13.60	13.72	13.72	0.96%	332,300
Sep 11, 2025	13.64	13.72	13.55	13.59	13.59	-0.37%	224,600
Sep 10, 2025	13.72	13.76	13.64	13.64	13.64	-0.58%	543,000
Sep 9, 2025	13.63	13.75	13.57	13.72	13.72	0.88%	952,100
Sep 8, 2025	13.55	13.67	13.55	13.60	13.60	0.15%	580,100
Sep 5, 2025	13.58	13.63	13.52	13.58	13.58	-	343,600
Sep 4, 2025	13.29	13.60	13.29	13.58	13.58	2.18%	780,800
Sep 3, 2025	13.25	13.29	13.17	13.29	13.29	0.23%	533,300
Sep 2, 2025	13.25	13.26	13.16	13.26	13.26	0.08%	357,800
Sep 1, 2025	13.28	13.29	13.01	13.25	13.25	-2.43%	540,300
Aug 29, 2025	13.63	13.68	13.58	13.58	13.28	-0.15%	1,037,300
Aug 28, 2025	13.47	13.60	13.40	13.60	13.30	1.19%	880,800
Aug 27, 2025	13.27	13.50	13.27	13.44	13.14	1.28%	516,300
Aug 26, 2025	13.51	13.51	13.16	13.27	12.98	-1.78%	889,100
Aug 25, 2025	13.46	13.52	13.46	13.51	13.21	0.67%	411,800
Aug 22, 2025	13.32	13.42	13.27	13.42	13.12	0.83%	766,100
Aug 21, 2025	13.25	13.35	13.25	13.31	13.02	0.08%	519,300
Aug 20, 2025	13.24	13.32	13.22	13.30	13.01	0.45%	338,100
Aug 19, 2025	13.20	13.32	13.20	13.24	12.95	0.23%	491,500
Aug 18, 2025	13.30	13.30	13.12	13.21	12.92	-0.68%	417,600
Aug 15, 2025	13.25	13.32	13.20	13.30	13.01	0.38%	517,200