Venture Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	17.29	17.90	17.29	17.65	17.65	2.50%	996,300
May 20, 2026	17.30	17.30	17.09	17.22	17.22	-0.98%	587,200
May 19, 2026	17.40	17.40	16.90	17.39	17.39	-0.06%	772,700
May 18, 2026	17.58	17.74	17.31	17.40	17.40	-1.36%	1,282,500
May 15, 2026	18.18	18.29	17.64	17.64	17.64	-3.08%	1,133,900
May 14, 2026	18.49	18.57	18.13	18.20	18.20	-1.30%	651,500
May 13, 2026	17.95	18.47	17.95	18.44	18.44	2.73%	1,193,000
May 12, 2026	17.98	18.08	17.90	17.95	17.95	-0.33%	546,900
May 11, 2026	18.22	18.22	17.85	18.01	18.01	-1.21%	635,600
May 8, 2026	18.39	18.47	17.79	18.23	18.23	-2.25%	1,596,400
May 7, 2026	18.35	18.75	18.20	18.65	18.65	2.02%	2,209,300
May 6, 2026	17.03	18.38	16.97	18.28	18.28	10.92%	5,052,300
May 5, 2026	16.69	16.69	16.24	16.48	16.48	-3.57%	1,178,700
May 4, 2026	16.50	17.10	16.49	17.09	16.59	5.49%	2,230,000
Apr 30, 2026	16.25	16.30	16.15	16.20	15.73	-0.43%	888,600
Apr 29, 2026	16.35	16.36	16.19	16.27	15.79	-0.49%	621,200
Apr 28, 2026	16.40	16.68	16.27	16.35	15.87	0.62%	902,500
Apr 27, 2026	16.33	16.49	16.23	16.25	15.77	-0.37%	634,900
Apr 24, 2026	16.27	16.45	16.20	16.31	15.83	-0.18%	816,500
Apr 23, 2026	16.57	16.57	16.27	16.34	15.86	-1.33%	502,000
Apr 22, 2026	16.49	16.59	16.42	16.56	16.08	0.61%	492,900
Apr 21, 2026	16.26	16.49	16.26	16.46	15.98	0.92%	558,000
Apr 20, 2026	16.29	16.39	16.25	16.31	15.83	-0.49%	432,400
Apr 17, 2026	16.35	16.40	16.26	16.39	15.91	0.55%	819,800
Apr 16, 2026	16.20	16.33	16.05	16.30	15.82	0.74%	755,400
Apr 15, 2026	16.23	16.30	16.12	16.18	15.71	0.12%	560,100
Apr 14, 2026	16.05	16.25	16.03	16.16	15.69	0.81%	680,200
Apr 13, 2026	15.94	16.03	15.76	16.03	15.56	0.50%	906,400
Apr 10, 2026	15.69	15.96	15.69	15.95	15.48	1.92%	915,600
Apr 9, 2026	15.83	15.90	15.60	15.65	15.19	-0.51%	442,100
Apr 8, 2026	15.57	15.80	15.55	15.73	15.27	1.75%	691,500
Apr 7, 2026	15.50	15.53	15.31	15.46	15.01	-0.13%	441,800
Apr 6, 2026	15.35	15.53	15.35	15.48	15.03	0.85%	369,100
Apr 2, 2026	15.62	15.74	15.28	15.35	14.90	-1.16%	818,500
Apr 1, 2026	15.60	15.74	15.51	15.53	15.08	0.84%	715,200
Mar 31, 2026	15.60	15.60	15.40	15.40	14.95	-1.22%	821,700
Mar 30, 2026	15.59	15.77	15.49	15.59	15.13	-0.13%	1,155,200
Mar 27, 2026	15.69	15.75	15.53	15.61	15.15	-0.32%	617,100
Mar 26, 2026	15.75	15.96	15.66	15.66	15.20	-0.38%	478,900
Mar 25, 2026	15.66	15.78	15.52	15.72	15.26	0.77%	941,500
Mar 24, 2026	15.63	15.69	15.44	15.60	15.14	0.52%	1,009,000
Mar 23, 2026	16.14	16.14	15.45	15.52	15.07	-2.70%	978,600
Mar 20, 2026	15.88	16.11	15.76	15.95	15.48	1.27%	2,267,500
Mar 19, 2026	16.08	16.08	15.72	15.75	15.29	-2.17%	879,400
Mar 18, 2026	15.88	16.16	15.87	16.10	15.63	1.32%	1,078,200
Mar 17, 2026	15.80	15.95	15.78	15.89	15.43	0.38%	446,600
Mar 16, 2026	15.70	15.88	15.69	15.83	15.37	0.83%	502,900
Mar 13, 2026	15.68	15.76	15.65	15.70	15.24	0.38%	739,500
Mar 12, 2026	15.65	15.72	15.50	15.64	15.18	-0.13%	439,200
Mar 11, 2026	15.60	15.74	15.51	15.66	15.20	0.77%	901,400