Venture Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	16.25	16.30	16.15	16.20	16.20	-0.43%	888,600
Apr 29, 2026	16.35	16.36	16.19	16.27	16.27	-0.49%	621,200
Apr 28, 2026	16.40	16.68	16.27	16.35	16.35	0.62%	902,500
Apr 27, 2026	16.33	16.49	16.23	16.25	16.25	-0.37%	634,900
Apr 24, 2026	16.27	16.45	16.20	16.31	16.31	-0.18%	816,500
Apr 23, 2026	16.57	16.57	16.27	16.34	16.34	-1.33%	502,000
Apr 22, 2026	16.49	16.59	16.42	16.56	16.56	0.61%	492,900
Apr 21, 2026	16.26	16.49	16.26	16.46	16.46	0.92%	558,000
Apr 20, 2026	16.29	16.39	16.25	16.31	16.31	-0.49%	432,400
Apr 17, 2026	16.35	16.40	16.26	16.39	16.39	0.55%	819,800
Apr 16, 2026	16.20	16.33	16.05	16.30	16.30	0.74%	755,400
Apr 15, 2026	16.23	16.30	16.12	16.18	16.18	0.12%	560,100
Apr 14, 2026	16.05	16.25	16.03	16.16	16.16	0.81%	680,200
Apr 13, 2026	15.94	16.03	15.76	16.03	16.03	0.50%	906,400
Apr 10, 2026	15.69	15.96	15.69	15.95	15.95	1.92%	915,600
Apr 9, 2026	15.83	15.90	15.60	15.65	15.65	-0.51%	442,100
Apr 8, 2026	15.57	15.80	15.55	15.73	15.73	1.75%	691,500
Apr 7, 2026	15.50	15.53	15.31	15.46	15.46	-0.13%	441,800
Apr 6, 2026	15.35	15.53	15.35	15.48	15.48	0.85%	369,100
Apr 2, 2026	15.62	15.74	15.28	15.35	15.35	-1.16%	818,500
Apr 1, 2026	15.60	15.74	15.51	15.53	15.53	0.84%	715,200
Mar 31, 2026	15.60	15.60	15.40	15.40	15.40	-1.22%	821,700
Mar 30, 2026	15.59	15.77	15.49	15.59	15.59	-0.13%	1,155,200
Mar 27, 2026	15.69	15.75	15.53	15.61	15.61	-0.32%	617,100
Mar 26, 2026	15.75	15.96	15.66	15.66	15.66	-0.38%	478,900
Mar 25, 2026	15.66	15.78	15.52	15.72	15.72	0.77%	941,500
Mar 24, 2026	15.63	15.69	15.44	15.60	15.60	0.52%	1,009,000
Mar 23, 2026	16.14	16.14	15.45	15.52	15.52	-2.70%	978,600
Mar 20, 2026	15.88	16.11	15.76	15.95	15.95	1.27%	2,267,500
Mar 19, 2026	16.08	16.08	15.72	15.75	15.75	-2.17%	879,400
Mar 18, 2026	15.88	16.16	15.87	16.10	16.10	1.32%	1,078,200
Mar 17, 2026	15.80	15.95	15.78	15.89	15.89	0.38%	446,600
Mar 16, 2026	15.70	15.88	15.69	15.83	15.83	0.83%	502,900
Mar 13, 2026	15.68	15.76	15.65	15.70	15.70	0.38%	739,500
Mar 12, 2026	15.65	15.72	15.50	15.64	15.64	-0.13%	439,200
Mar 11, 2026	15.60	15.74	15.51	15.66	15.66	0.77%	901,400
Mar 10, 2026	15.16	15.57	15.16	15.54	15.54	2.64%	1,078,200
Mar 9, 2026	15.35	15.35	14.92	15.14	15.14	-1.75%	844,800
Mar 6, 2026	15.42	15.48	15.26	15.41	15.41	-0.58%	900,500
Mar 5, 2026	15.27	15.52	15.27	15.50	15.50	1.97%	970,700
Mar 4, 2026	15.49	15.52	15.11	15.20	15.20	-1.68%	1,031,400
Mar 3, 2026	15.54	15.90	15.30	15.46	15.46	0.45%	1,028,300
Mar 2, 2026	15.33	15.46	14.71	15.39	15.39	-1.54%	1,438,300
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