GE Vernova Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	820.00	832.90	811.00	817.55	817.55	-0.20%	1,778,915
Feb 17, 2026	794.24	828.53	790.62	819.15	819.15	2.12%	2,215,161
Feb 13, 2026	815.00	823.10	795.11	802.13	802.13	-1.77%	2,011,919
Feb 12, 2026	827.00	846.00	811.60	816.56	816.56	-0.86%	2,543,081
Feb 11, 2026	822.93	834.00	802.70	823.67	823.67	4.16%	2,713,782
Feb 10, 2026	803.86	809.37	787.00	790.79	790.79	-1.34%	2,393,174
Feb 9, 2026	776.21	814.86	771.01	801.54	801.54	2.85%	3,073,383
Feb 6, 2026	758.07	779.56	753.00	779.35	779.35	5.67%	3,161,608
Feb 5, 2026	717.23	758.34	714.25	737.53	737.53	-1.16%	3,589,822
Feb 4, 2026	794.00	795.50	708.75	746.22	746.22	-4.36%	4,991,106
Feb 3, 2026	775.00	791.95	754.11	780.25	780.25	3.35%	3,838,991
Feb 2, 2026	739.68	762.36	733.00	754.97	754.97	3.94%	3,826,491
Jan 30, 2026	716.50	752.02	715.96	726.37	726.37	1.25%	3,863,073
Jan 29, 2026	717.00	722.72	681.70	717.39	717.39	0.82%	3,477,660
Jan 28, 2026	691.40	723.00	674.01	711.59	711.59	2.73%	5,750,669
Jan 27, 2026	673.43	696.40	673.43	692.70	692.70	4.01%	4,669,742
Jan 26, 2026	656.00	687.68	656.00	665.99	665.99	1.25%	2,653,011
Jan 23, 2026	662.18	666.13	649.00	657.78	657.78	-0.59%	1,940,244
Jan 22, 2026	671.91	679.33	645.26	661.67	661.67	-0.93%	2,829,305
Jan 21, 2026	686.23	690.05	652.59	667.89	667.89	-2.48%	4,015,009
Jan 20, 2026	668.12	701.00	664.55	684.86	684.86	0.49%	3,872,682
Jan 16, 2026	665.06	692.50	663.00	681.55	681.55	6.12%	4,935,584
Jan 15, 2026	654.17	666.28	639.43	642.23	642.23	-0.30%	2,343,157
Jan 14, 2026	647.92	654.00	637.20	644.18	644.18	-1.21%	2,393,502
Jan 13, 2026	641.00	659.17	640.40	652.09	652.09	1.93%	2,064,467
Jan 12, 2026	619.87	644.75	617.11	639.77	639.77	2.77%	2,820,845
Jan 9, 2026	632.32	632.32	621.11	622.50	622.50	-0.94%	3,102,587
Jan 8, 2026	661.12	661.12	619.75	628.40	628.40	-5.12%	4,280,874
Jan 7, 2026	686.00	686.99	661.30	662.32	662.32	-3.50%	2,586,203
Jan 6, 2026	681.11	687.05	658.80	686.33	686.33	0.80%	2,460,223
Jan 5, 2026	690.62	698.74	669.50	680.86	680.86	0.19%	2,429,566
Jan 2, 2026	661.19	679.77	658.40	679.55	679.05	3.98%	2,741,768
Dec 31, 2025	656.80	666.66	652.75	653.57	653.09	-0.92%	1,259,928
Dec 30, 2025	665.65	668.44	659.35	659.64	659.15	-0.58%	1,206,972
Dec 29, 2025	659.60	671.00	651.69	663.46	662.97	-	2,186,083
Dec 26, 2025	667.46	668.20	660.49	663.46	662.97	-0.58%	1,155,311
Dec 24, 2025	660.63	673.50	658.27	667.32	666.83	0.89%	1,110,890
Dec 23, 2025	664.82	664.82	654.00	661.45	660.96	-0.05%	1,997,567
Dec 22, 2025	671.11	671.40	656.80	661.81	661.32	0.54%	2,694,275
Dec 19, 2025	646.78	660.59	641.60	658.28	657.80	2.95%	4,489,097
Dec 18, 2025	649.30	658.69	636.54	639.43	638.96	4.11%	4,426,464
Dec 17, 2025	687.00	694.00	613.09	614.19	613.74	-10.50%	6,770,081
Dec 16, 2025	687.00	699.88	671.01	686.22	685.72	0.71%	3,572,244
Dec 15, 2025	688.48	695.05	675.00	681.35	680.85	1.44%	3,529,608
Dec 12, 2025	697.85	698.94	656.37	671.71	671.22	-4.61%	5,225,703
Dec 11, 2025	711.15	711.15	681.20	704.20	703.68	-2.60%	4,830,880
Dec 10, 2025	692.15	731.00	679.00	723.00	722.47	15.62%	11,396,415
Dec 9, 2025	617.00	636.88	613.20	625.30	624.84	0.55%	3,017,483
Dec 8, 2025	631.06	636.40	607.40	621.90	621.44	-1.49%	2,540,100
Dec 5, 2025	630.86	640.00	621.20	631.32	630.86	0.35%	2,348,031