GE Vernova Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	57.52	59.59	57.52	58.12	58.12	1.04%	23,504
Mar 17, 2026	56.04	57.52	55.48	57.52	57.52	2.22%	8,016
Mar 16, 2026	55.47	56.47	55.47	56.27	56.24	3.15%	3,124
Mar 13, 2026	56.88	57.11	54.48	54.55	54.52	-3.37%	45,957
Mar 12, 2026	57.03	57.10	55.90	56.45	56.42	-1.77%	15,479
Mar 11, 2026	57.35	57.80	57.00	57.47	57.44	1.32%	6,085
Mar 10, 2026	56.63	57.72	56.55	56.72	56.69	0.73%	7,776
Mar 9, 2026	52.80	56.34	52.80	56.31	56.28	5.25%	12,207
Mar 6, 2026	53.48	55.33	53.27	53.50	53.47	-3.34%	20,137
Mar 5, 2026	56.43	57.13	53.88	55.35	55.32	-3.10%	22,175
Mar 4, 2026	57.52	58.50	57.12	57.12	57.09	-0.70%	20,490
Mar 3, 2026	58.16	58.31	55.15	57.52	57.49	-3.78%	26,191
Mar 2, 2026	57.95	60.50	57.95	59.78	59.74	0.86%	12,681
Feb 27, 2026	58.83	59.27	58.08	59.27	59.23	-0.27%	8,702
Feb 26, 2026	59.86	59.86	56.80	59.43	59.39	-	18,942
Feb 25, 2026	60.46	60.62	59.43	59.43	59.39	-0.59%	9,899
Feb 24, 2026	56.52	59.78	56.23	59.78	59.74	5.77%	14,835
Feb 23, 2026	56.29	56.52	55.26	56.52	56.49	-0.04%	8,322
Feb 20, 2026	56.73	57.03	55.95	56.54	56.51	-0.35%	16,375
Feb 19, 2026	55.84	56.80	55.50	56.74	56.71	2.11%	9,767
Feb 18, 2026	55.70	56.53	55.26	55.57	55.54	0.04%	10,444
Feb 17, 2026	54.10	56.19	53.82	55.55	55.52	2.00%	17,301
Feb 13, 2026	56.24	56.24	54.20	54.46	54.43	-1.87%	33,605
Feb 12, 2026	56.20	57.45	55.35	55.50	55.47	-0.47%	23,692
Feb 11, 2026	55.88	56.53	54.80	55.76	55.73	3.60%	9,978
Feb 10, 2026	54.73	54.73	53.77	53.82	53.79	-1.21%	7,893
Feb 9, 2026	52.52	55.20	52.52	54.48	54.45	2.89%	20,475
Feb 6, 2026	51.47	52.96	51.46	52.95	52.92	5.31%	18,036
Feb 5, 2026	48.88	51.28	48.88	50.28	50.25	-1.04%	15,866
Feb 4, 2026	54.20	54.20	48.40	50.81	50.78	-4.29%	42,666
Feb 3, 2026	52.70	53.83	51.58	53.09	53.06	3.13%	28,083
Feb 2, 2026	49.81	51.75	49.81	51.48	51.45	4.23%	25,069
Jan 30, 2026	48.93	50.95	48.80	49.39	49.36	1.04%	31,569
Jan 29, 2026	48.65	49.03	46.58	48.88	48.85	0.85%	21,747
Jan 28, 2026	46.89	48.86	46.00	48.47	48.44	2.04%	52,672
Jan 27, 2026	45.98	47.50	45.98	47.50	47.47	4.42%	15,320
Jan 26, 2026	44.50	46.46	44.50	45.49	45.46	1.63%	11,800
Jan 23, 2026	45.22	45.22	44.32	44.76	44.73	-0.62%	3,213
Jan 22, 2026	45.78	45.91	44.00	45.04	45.01	-0.77%	12,264
Jan 21, 2026	47.06	47.06	44.54	45.39	45.36	-2.49%	20,147
Jan 20, 2026	45.04	47.50	45.04	46.55	46.52	1.95%	12,853
Jan 19, 2026	46.00	46.00	45.66	45.66	45.63	-1.32%	2,771
Jan 16, 2026	45.39	47.00	45.39	46.27	46.24	5.62%	25,281
Jan 15, 2026	45.18	45.32	43.58	43.81	43.78	-0.32%	6,971
Jan 14, 2026	44.00	44.15	43.68	43.95	43.92	-1.24%	5,351
Jan 13, 2026	44.50	44.67	44.14	44.50	44.47	1.92%	8,860
Jan 12, 2026	42.30	43.85	42.30	43.66	43.63	2.71%	9,228
Jan 9, 2026	42.69	42.94	42.47	42.51	42.48	-0.79%	9,280
Jan 8, 2026	45.30	45.30	42.38	42.85	42.82	-5.28%	37,970
Jan 7, 2026	46.87	46.87	45.12	45.24	45.21	-3.33%	6,977