Venture Global, Inc. (VG)
NYSE: VG · Real-Time Price · USD
9.69
-0.20 (-2.02%)
At close: Feb 20, 2026, 4:00 PM EST
9.69
0.00 (0.01%)
After-hours: Feb 20, 2026, 7:57 PM EST
Venture Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 9.90 | 9.96 | 9.60 | 9.69 | 9.69 | -2.02% | 7,413,465 |
| Feb 19, 2026 | 9.48 | 10.26 | 9.39 | 9.89 | 9.89 | 3.56% | 11,794,998 |
| Feb 18, 2026 | 8.92 | 9.59 | 8.82 | 9.55 | 9.55 | 8.89% | 10,140,981 |
| Feb 17, 2026 | 9.30 | 9.36 | 8.55 | 8.77 | 8.77 | -6.30% | 11,111,050 |
| Feb 13, 2026 | 9.16 | 9.55 | 9.13 | 9.36 | 9.36 | 0.86% | 6,041,091 |
| Feb 12, 2026 | 9.71 | 9.87 | 9.14 | 9.28 | 9.28 | -5.11% | 9,975,183 |
| Feb 11, 2026 | 10.34 | 10.43 | 9.74 | 9.78 | 9.78 | -3.55% | 6,239,930 |
| Feb 10, 2026 | 10.22 | 10.30 | 9.83 | 10.14 | 10.14 | -0.29% | 6,914,835 |
| Feb 9, 2026 | 9.80 | 10.18 | 9.59 | 10.17 | 10.17 | 2.73% | 9,258,978 |
| Feb 6, 2026 | 9.41 | 9.95 | 9.39 | 9.90 | 9.90 | 6.22% | 11,885,753 |
| Feb 5, 2026 | 9.42 | 9.57 | 8.99 | 9.32 | 9.32 | -3.02% | 12,271,888 |
| Feb 4, 2026 | 9.52 | 9.75 | 9.24 | 9.61 | 9.61 | 1.37% | 10,448,229 |
| Feb 3, 2026 | 9.04 | 9.57 | 8.94 | 9.48 | 9.48 | 5.10% | 11,826,393 |
| Feb 2, 2026 | 9.38 | 9.77 | 9.00 | 9.02 | 9.02 | -7.96% | 10,608,016 |
| Jan 30, 2026 | 9.55 | 10.05 | 9.35 | 9.80 | 9.80 | 1.34% | 11,724,322 |
| Jan 29, 2026 | 9.62 | 9.85 | 9.41 | 9.67 | 9.67 | 1.68% | 11,424,328 |
| Jan 28, 2026 | 8.88 | 9.54 | 8.75 | 9.51 | 9.51 | 6.73% | 11,418,881 |
| Jan 27, 2026 | 9.19 | 9.68 | 8.87 | 8.91 | 8.91 | -5.01% | 13,225,537 |
| Jan 26, 2026 | 9.90 | 9.95 | 9.32 | 9.38 | 9.38 | -5.06% | 9,612,852 |
| Jan 23, 2026 | 9.73 | 10.01 | 9.53 | 9.88 | 9.88 | 3.67% | 10,066,988 |
| Jan 22, 2026 | 9.99 | 10.05 | 9.33 | 9.53 | 9.53 | 5.30% | 20,586,821 |
| Jan 21, 2026 | 8.74 | 9.08 | 8.65 | 9.05 | 9.05 | 6.72% | 11,254,483 |
| Jan 20, 2026 | 8.50 | 8.78 | 8.25 | 8.48 | 8.48 | -3.64% | 12,487,639 |
| Jan 16, 2026 | 8.10 | 8.82 | 8.00 | 8.80 | 8.80 | 10.55% | 14,694,287 |
| Jan 15, 2026 | 7.95 | 8.15 | 7.68 | 7.96 | 7.96 | 0.51% | 9,599,423 |
| Jan 14, 2026 | 7.91 | 8.28 | 7.72 | 7.92 | 7.92 | 0.51% | 11,798,888 |
| Jan 13, 2026 | 7.53 | 8.24 | 7.48 | 7.88 | 7.88 | 6.78% | 19,716,597 |
| Jan 12, 2026 | 7.18 | 7.47 | 6.82 | 7.38 | 7.38 | 2.07% | 12,871,892 |
| Jan 9, 2026 | 7.56 | 7.60 | 7.17 | 7.23 | 7.23 | -3.86% | 11,873,290 |
| Jan 8, 2026 | 6.75 | 7.59 | 6.73 | 7.52 | 7.52 | 10.26% | 15,224,442 |
| Jan 7, 2026 | 6.90 | 6.99 | 6.64 | 6.82 | 6.82 | -2.01% | 13,554,561 |
| Jan 6, 2026 | 6.82 | 7.03 | 6.70 | 6.96 | 6.96 | 1.90% | 9,903,206 |
| Jan 5, 2026 | 7.22 | 7.22 | 6.76 | 6.83 | 6.83 | -2.98% | 13,416,059 |
| Jan 2, 2026 | 6.86 | 7.20 | 6.86 | 7.04 | 7.04 | 3.23% | 7,929,272 |
| Dec 31, 2025 | 6.98 | 7.08 | 6.82 | 6.82 | 6.82 | -2.71% | 10,535,282 |
| Dec 30, 2025 | 7.03 | 7.34 | 6.99 | 7.01 | 7.01 | -0.14% | 8,811,238 |
| Dec 29, 2025 | 6.95 | 7.13 | 6.91 | 7.02 | 7.02 | 1.01% | 10,189,486 |
| Dec 26, 2025 | 7.23 | 7.30 | 6.83 | 6.95 | 6.95 | -3.87% | 11,080,038 |
| Dec 24, 2025 | 7.08 | 7.41 | 6.88 | 7.23 | 7.23 | 2.84% | 12,444,459 |
| Dec 23, 2025 | 6.61 | 7.05 | 6.45 | 7.03 | 7.03 | 6.35% | 17,270,479 |
| Dec 22, 2025 | 6.48 | 6.66 | 6.37 | 6.61 | 6.61 | 4.09% | 11,403,406 |
| Dec 19, 2025 | 6.06 | 6.43 | 6.06 | 6.35 | 6.35 | 4.79% | 22,686,136 |
| Dec 18, 2025 | 6.00 | 6.33 | 5.89 | 6.06 | 6.06 | 2.02% | 12,302,771 |
| Dec 17, 2025 | 5.92 | 6.10 | 5.83 | 5.94 | 5.94 | 0.34% | 10,074,697 |
| Dec 16, 2025 | 5.93 | 6.07 | 5.72 | 5.92 | 5.92 | -0.17% | 16,117,112 |
| Dec 15, 2025 | 6.15 | 6.20 | 5.91 | 5.93 | 5.93 | -3.58% | 12,387,294 |
| Dec 12, 2025 | 6.23 | 6.48 | 6.12 | 6.15 | 6.13 | -1.44% | 9,772,496 |
| Dec 11, 2025 | 6.00 | 6.25 | 5.87 | 6.24 | 6.22 | 2.80% | 14,581,518 |
| Dec 10, 2025 | 6.60 | 6.65 | 6.02 | 6.07 | 6.05 | -8.45% | 23,647,283 |
| Dec 9, 2025 | 6.58 | 6.71 | 6.52 | 6.63 | 6.61 | 0.45% | 9,178,380 |