GE Vernova Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	1,006.23	1,009.89	991.75	997.96	-	-0.48%	930,754
Apr 17, 2026	988.65	1,009.49	977.21	1,002.75	1,002.75	2.50%	2,303,897
Apr 16, 2026	982.64	989.00	969.52	978.32	978.32	-0.77%	1,384,617
Apr 15, 2026	985.10	1,003.99	973.68	985.92	985.92	-0.16%	2,273,181
Apr 14, 2026	1,000.00	1,006.30	979.00	987.50	987.50	-0.37%	2,017,018
Apr 13, 2026	998.00	1,007.38	987.16	991.12	991.12	-0.02%	1,623,889
Apr 10, 2026	973.11	999.43	970.01	991.32	991.32	2.41%	2,157,538
Apr 9, 2026	943.56	979.43	940.76	968.02	968.02	3.41%	2,030,563
Apr 8, 2026	950.00	962.72	930.55	936.07	936.07	2.78%	2,321,737
Apr 7, 2026	894.19	910.94	879.20	910.75	910.75	1.49%	1,334,759
Apr 6, 2026	901.83	911.50	887.00	897.36	897.36	-0.13%	1,363,157
Apr 2, 2026	869.00	913.00	865.95	898.57	898.57	0.42%	1,925,336
Apr 1, 2026	888.49	912.62	887.49	894.78	894.78	2.51%	2,460,484
Mar 31, 2026	827.13	873.32	824.01	872.90	872.90	6.80%	3,289,262
Mar 30, 2026	860.64	862.71	807.00	817.35	817.35	-4.20%	2,811,166
Mar 27, 2026	867.56	878.39	846.00	853.16	853.16	-2.29%	2,470,686
Mar 26, 2026	915.00	917.26	871.01	873.12	873.12	-5.47%	2,924,144
Mar 25, 2026	927.00	948.38	920.90	923.69	923.69	1.57%	2,834,038
Mar 24, 2026	864.13	913.58	860.01	909.41	909.41	3.03%	2,279,645
Mar 23, 2026	865.69	920.63	860.00	882.64	882.64	3.71%	3,257,069
Mar 20, 2026	877.77	891.99	844.25	851.07	851.07	-3.00%	4,162,319
Mar 19, 2026	841.50	878.18	829.95	877.39	877.39	2.20%	2,457,800
Mar 18, 2026	844.53	880.21	844.53	858.47	858.47	1.71%	2,183,751
Mar 17, 2026	827.37	844.27	817.52	844.05	844.05	2.02%	2,239,446
Mar 16, 2026	817.50	837.00	811.12	827.37	826.87	2.78%	2,353,069
Mar 13, 2026	832.99	845.29	802.76	805.02	804.53	-3.26%	2,271,146
Mar 12, 2026	844.13	845.25	819.10	832.11	831.61	-1.83%	2,142,896
Mar 11, 2026	836.03	852.75	832.25	847.65	847.14	1.01%	1,706,690
Mar 10, 2026	835.96	852.92	832.10	839.20	838.69	1.10%	2,393,625
Mar 9, 2026	782.53	830.49	777.00	830.10	829.60	5.18%	2,878,026
Mar 6, 2026	792.97	816.14	782.37	789.23	788.75	-3.16%	2,678,645
Mar 5, 2026	830.01	844.25	791.10	815.01	814.52	-3.12%	3,209,153
Mar 4, 2026	850.60	868.61	838.09	841.27	840.76	-0.09%	1,817,473
Mar 3, 2026	864.44	864.44	811.56	842.00	841.49	-4.45%	3,558,097
Mar 2, 2026	865.00	893.56	854.00	881.18	880.65	0.87%	2,421,431
Feb 27, 2026	867.70	876.36	853.34	873.60	873.07	-0.33%	2,456,197
Feb 26, 2026	877.37	879.55	830.70	876.46	875.93	0.05%	2,796,742
Feb 25, 2026	887.96	894.93	873.61	876.01	875.48	-0.42%	2,293,148
Feb 24, 2026	830.95	879.89	824.90	879.73	879.20	5.77%	2,305,259
Feb 23, 2026	823.00	833.10	812.74	831.70	831.20	0.16%	1,438,182
Feb 20, 2026	829.85	842.50	822.00	830.34	829.84	-0.51%	1,712,678
Feb 19, 2026	816.68	837.40	810.54	834.61	834.11	2.09%	1,655,631
Feb 18, 2026	820.00	832.90	811.00	817.55	817.06	-0.20%	1,808,911
Feb 17, 2026	794.24	828.53	790.62	819.15	818.65	2.12%	2,221,624
Feb 13, 2026	815.00	823.10	795.11	802.13	801.65	-1.77%	2,020,873
Feb 12, 2026	827.00	846.00	811.60	816.56	816.07	-0.86%	2,677,687
Feb 11, 2026	822.93	834.00	802.70	823.67	823.17	4.16%	2,820,998
Feb 10, 2026	803.86	809.37	787.00	790.79	790.31	-1.34%	2,458,281
Feb 9, 2026	776.21	814.86	771.01	801.54	801.06	2.85%	3,105,772
Feb 6, 2026	758.07	779.56	753.00	779.35	778.88	5.67%	3,283,908