Venture Global, Inc. (VG)
NYSE: VG · Real-Time Price · USD
9.84
-0.11 (-1.11%)
Mar 31, 2025, 9:37 AM EDT - Market open
Venture Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | - | -1.71% | 79,103 |
| Mar 28, 2025 | 10.53 | 10.75 | 9.82 | 9.95 | 9.95 | -6.57% | 6,164,300 |
| Mar 27, 2025 | 11.01 | 11.25 | 10.52 | 10.65 | 10.65 | -5.25% | 6,150,806 |
| Mar 26, 2025 | 11.66 | 11.83 | 11.19 | 11.24 | 11.24 | -2.01% | 4,218,955 |
| Mar 25, 2025 | 11.62 | 12.06 | 11.28 | 11.47 | 11.47 | -0.86% | 5,840,859 |
| Mar 24, 2025 | 11.71 | 12.13 | 11.33 | 11.57 | 11.57 | -0.34% | 5,339,809 |
| Mar 21, 2025 | 11.56 | 12.25 | 11.45 | 11.61 | 11.61 | -1.44% | 11,596,102 |
| Mar 20, 2025 | 11.10 | 11.90 | 11.07 | 11.78 | 11.78 | 5.18% | 6,360,469 |
| Mar 19, 2025 | 11.51 | 12.05 | 10.91 | 11.20 | 11.20 | 2.85% | 12,118,655 |
| Mar 18, 2025 | 11.27 | 11.59 | 10.49 | 10.89 | 10.89 | -3.54% | 5,463,836 |
| Mar 17, 2025 | 10.47 | 11.43 | 10.20 | 11.29 | 11.29 | 5.42% | 7,160,938 |
| Mar 14, 2025 | 10.00 | 10.78 | 9.98 | 10.71 | 10.71 | 10.64% | 5,779,158 |
| Mar 13, 2025 | 10.55 | 10.88 | 9.60 | 9.68 | 9.68 | -5.56% | 7,877,216 |
| Mar 12, 2025 | 9.97 | 10.94 | 9.46 | 10.25 | 10.25 | 6.00% | 8,200,008 |
| Mar 11, 2025 | 8.92 | 10.27 | 8.79 | 9.67 | 9.67 | 8.04% | 13,529,939 |
| Mar 10, 2025 | 9.13 | 9.73 | 8.91 | 8.95 | 8.95 | -3.03% | 8,927,094 |
| Mar 7, 2025 | 9.23 | 9.92 | 8.62 | 9.23 | 9.21 | 1.43% | 16,706,018 |
| Mar 6, 2025 | 11.38 | 11.73 | 8.72 | 9.10 | 9.08 | -36.05% | 44,596,081 |
| Mar 5, 2025 | 13.65 | 14.46 | 13.49 | 14.23 | 14.20 | 3.34% | 6,653,720 |
| Mar 4, 2025 | 13.90 | 14.45 | 13.28 | 13.77 | 13.75 | -1.01% | 5,012,316 |
| Mar 3, 2025 | 15.22 | 15.90 | 13.88 | 13.91 | 13.88 | -7.82% | 5,460,059 |
| Feb 28, 2025 | 14.02 | 15.96 | 13.73 | 15.09 | 15.06 | 8.41% | 7,150,695 |
| Feb 27, 2025 | 14.52 | 14.80 | 13.90 | 13.92 | 13.89 | -1.97% | 4,377,412 |
| Feb 26, 2025 | 14.37 | 15.17 | 13.93 | 14.20 | 14.17 | 0.64% | 5,108,574 |
| Feb 25, 2025 | 15.20 | 15.34 | 13.87 | 14.11 | 14.08 | -7.05% | 7,137,472 |
| Feb 24, 2025 | 15.60 | 16.00 | 15.18 | 15.18 | 15.15 | -1.24% | 2,636,228 |
| Feb 21, 2025 | 16.78 | 16.79 | 15.27 | 15.37 | 15.34 | -7.07% | 4,606,674 |
| Feb 20, 2025 | 16.21 | 17.01 | 15.67 | 16.54 | 16.51 | 2.67% | 5,140,484 |
| Feb 19, 2025 | 17.37 | 17.45 | 15.73 | 16.11 | 16.08 | -4.84% | 6,466,211 |
| Feb 18, 2025 | 16.50 | 17.35 | 16.15 | 16.93 | 16.90 | 6.08% | 8,176,164 |
| Feb 14, 2025 | 15.45 | 16.55 | 15.14 | 15.96 | 15.93 | 4.38% | 5,398,742 |
| Feb 13, 2025 | 15.28 | 16.04 | 14.75 | 15.29 | 15.26 | 0.39% | 7,961,263 |
| Feb 12, 2025 | 16.16 | 16.44 | 14.88 | 15.23 | 15.20 | -7.70% | 11,960,258 |
| Feb 11, 2025 | 17.06 | 17.90 | 16.50 | 16.50 | 16.47 | -4.13% | 3,999,039 |
| Feb 10, 2025 | 17.66 | 17.80 | 16.88 | 17.21 | 17.18 | -1.88% | 3,678,855 |
| Feb 7, 2025 | 17.54 | 17.60 | 16.00 | 17.54 | 17.51 | 0.34% | 11,350,890 |
| Feb 6, 2025 | 19.67 | 19.95 | 16.69 | 17.48 | 17.45 | -11.18% | 18,900,760 |
| Feb 5, 2025 | 20.45 | 20.59 | 19.40 | 19.68 | 19.64 | -3.77% | 4,905,297 |
| Feb 4, 2025 | 21.48 | 21.50 | 20.28 | 20.45 | 20.41 | -4.62% | 4,508,125 |
| Feb 3, 2025 | 20.28 | 21.71 | 20.20 | 21.44 | 21.40 | 4.84% | 6,271,734 |
| Jan 31, 2025 | 20.66 | 20.95 | 20.09 | 20.45 | 20.41 | 0.34% | 2,877,831 |
| Jan 30, 2025 | 20.19 | 22.14 | 20.02 | 20.38 | 20.34 | 2.16% | 13,507,494 |
| Jan 29, 2025 | 20.15 | 20.35 | 19.62 | 19.95 | 19.91 | -0.25% | 4,268,543 |
| Jan 28, 2025 | 20.13 | 20.30 | 18.00 | 20.00 | 19.96 | 0.35% | 11,469,179 |
| Jan 27, 2025 | 23.28 | 23.59 | 18.90 | 19.93 | 19.89 | -16.96% | 27,703,243 |