GE Vernova Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	538.00	546.65	534.67	539.16	539.16	-0.04%	2,276,230
Jul 10, 2025	539.04	542.37	520.00	539.36	539.36	0.67%	2,510,575
Jul 9, 2025	535.56	545.63	530.00	535.77	535.77	1.09%	2,295,664
Jul 8, 2025	535.00	537.22	511.50	530.00	530.00	-0.05%	3,130,662
Jul 7, 2025	520.00	531.19	514.08	530.28	530.28	2.56%	2,268,050
Jul 3, 2025	511.74	519.71	506.02	517.04	517.04	2.37%	1,809,150
Jul 2, 2025	502.58	511.52	497.30	505.07	505.07	-0.18%	3,389,533
Jul 1, 2025	525.16	528.00	482.20	506.00	506.00	-4.37%	6,526,985
Jun 30, 2025	524.27	531.37	516.59	529.15	529.15	1.83%	2,030,065
Jun 27, 2025	507.00	532.59	503.00	519.66	519.66	2.54%	9,150,273
Jun 26, 2025	505.00	508.91	498.81	506.81	506.81	0.82%	2,205,693
Jun 25, 2025	516.00	522.97	502.25	502.67	502.67	-1.60%	2,476,001
Jun 24, 2025	505.96	512.82	496.73	510.84	510.84	2.19%	2,692,555
Jun 23, 2025	486.66	500.04	479.04	499.88	499.88	2.65%	3,097,971
Jun 20, 2025	493.53	496.01	480.55	486.96	486.96	-0.66%	4,002,784
Jun 18, 2025	486.79	491.13	482.01	490.19	490.19	0.31%	2,240,159
Jun 17, 2025	486.77	494.02	481.60	488.66	488.66	0.16%	2,160,392
Jun 16, 2025	480.00	492.53	480.00	487.88	487.88	1.97%	2,134,809
Jun 13, 2025	477.68	484.63	474.21	478.45	478.45	-1.89%	2,433,901
Jun 12, 2025	478.81	489.71	478.10	487.67	487.67	0.87%	2,431,914
Jun 11, 2025	469.52	484.33	464.00	483.47	483.47	3.90%	3,100,433
Jun 10, 2025	482.36	482.69	458.65	465.31	465.31	-3.06%	3,944,389
Jun 9, 2025	492.00	492.31	479.80	480.00	480.00	-1.03%	2,346,890
Jun 6, 2025	486.78	488.95	478.00	485.00	485.00	0.14%	2,101,070
Jun 5, 2025	491.07	493.87	479.54	484.31	484.31	-0.78%	2,448,501
Jun 4, 2025	493.73	499.43	486.51	488.13	488.13	-0.98%	2,193,558
Jun 3, 2025	494.00	500.72	485.00	492.97	492.97	1.61%	3,476,868
Jun 2, 2025	475.00	486.28	472.49	485.16	485.16	2.58%	2,514,381
May 30, 2025	470.00	473.79	463.34	472.98	472.98	0.38%	5,092,535
May 29, 2025	487.25	489.13	462.00	471.17	471.17	-2.85%	4,299,359
May 28, 2025	468.54	487.40	467.50	485.01	485.01	2.86%	3,318,071
May 27, 2025	471.64	476.01	466.00	471.51	471.51	1.53%	2,942,610
May 23, 2025	460.01	469.81	458.79	464.39	464.39	1.21%	3,571,634
May 22, 2025	453.00	464.70	448.45	458.82	458.82	1.28%	2,713,840
May 21, 2025	447.00	463.00	446.50	453.03	453.03	0.66%	3,932,393
May 20, 2025	443.78	451.37	442.56	450.04	450.04	0.77%	2,756,722
May 19, 2025	424.50	447.45	421.64	446.60	446.60	4.33%	3,128,744
May 16, 2025	431.00	431.46	423.10	428.06	428.06	0.26%	2,603,753
May 15, 2025	430.17	432.79	425.39	426.97	426.97	-1.36%	2,954,267
May 14, 2025	438.92	440.34	431.82	432.84	432.84	-0.11%	2,577,166
May 13, 2025	420.91	444.00	420.00	433.33	433.33	4.01%	4,769,742
May 12, 2025	415.00	418.80	408.82	416.63	416.63	4.35%	2,989,910
May 9, 2025	396.25	399.78	387.03	399.26	399.26	1.34%	2,383,667
May 8, 2025	410.00	413.75	393.86	394.00	394.00	-3.15%	3,346,409
May 7, 2025	400.00	407.29	397.01	406.81	406.81	1.39%	2,489,492
May 6, 2025	394.57	402.64	392.12	401.23	401.23	0.03%	2,242,650
May 5, 2025	392.00	403.80	390.21	401.10	401.10	1.21%	2,296,914
May 2, 2025	391.00	403.42	385.55	396.32	396.32	3.67%	3,602,370
May 1, 2025	383.34	387.52	378.47	382.29	382.29	3.09%	3,246,757
Apr 30, 2025	359.98	371.51	357.64	370.82	370.82	-0.10%	2,756,768