Skip to main content
logo
Venture Global, Inc. (VG)
NYSE: VG · Real-Time Price · USD
14.92
-0.41 (-2.67%)
At close: Aug 1, 2025, 4:00 PM
14.94
+0.02 (0.13%)
After-hours: Aug 1, 2025, 7:58 PM EDT

Venture Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202515.0015.0014.5714.9214.92-2.67%4,645,116
Jul 31, 202515.2815.6415.0215.3315.33-0.20%3,660,770
Jul 30, 202515.8216.0815.0615.3615.36-1.98%7,492,171
Jul 29, 202515.4015.8314.7715.6715.673.30%7,326,080
Jul 28, 202515.4215.6514.9315.1715.174.19%11,025,903
Jul 25, 202514.4314.6814.1114.5614.560.69%3,592,593
Jul 24, 202514.7514.8114.2814.4614.46-2.03%3,560,915
Jul 23, 202514.4515.1114.2114.7614.76-1.99%9,410,488
Jul 22, 202515.0015.6514.8415.0615.06-0.73%3,548,396
Jul 21, 202515.9015.9815.0615.1715.17-4.59%4,580,500
Jul 18, 202516.3016.9815.7415.9015.90-2.33%3,610,524
Jul 17, 202516.0716.4515.6216.2816.28-0.12%3,256,361
Jul 16, 202517.0517.1415.9516.3016.30-1.57%4,230,684
Jul 15, 202516.3716.7416.1816.5616.56-1.31%2,303,531
Jul 14, 202517.8818.1716.6816.7816.78-6.15%5,266,086
Jul 11, 202517.5018.1816.8717.8817.886.05%4,900,851
Jul 10, 202516.1416.9315.8516.8616.862.68%3,466,183
Jul 9, 202516.2516.6015.9816.4216.424.19%4,260,852
Jul 8, 202515.2515.9814.8915.7615.763.96%3,994,050
Jul 7, 202515.3515.4014.5215.1615.16-2.57%3,376,269
Jul 3, 202515.8115.9815.2215.5615.560.65%3,044,365
Jul 2, 202514.9215.7514.4815.4615.463.62%6,438,877
Jul 1, 202515.2915.4514.7014.9214.92-4.24%6,252,058
Jun 30, 202515.7015.8815.2215.5815.58-0.70%3,835,954
Jun 27, 202516.8416.8415.3615.6915.69-6.44%4,852,033
Jun 26, 202516.4017.3416.3516.7716.773.77%3,833,083
Jun 25, 202516.6916.8416.1216.1616.16-3.35%4,625,471
Jun 24, 202516.4016.8815.5316.7216.721.09%7,163,211
Jun 23, 202519.5019.5016.0516.5416.54-12.99%11,982,166
Jun 20, 202518.5019.2618.1719.0119.013.99%7,635,159
Jun 18, 202517.6518.3717.5518.2818.283.22%6,234,163
Jun 17, 202517.5017.8116.6917.7117.711.78%6,963,447
Jun 16, 202517.9518.2416.7117.4017.40-1.36%7,219,128
Jun 13, 202516.9017.6616.5517.6417.645.57%6,881,022
Jun 12, 202516.5216.7415.8016.7116.71-0.30%5,140,663
Jun 11, 202517.3317.4516.1216.7616.76-1.64%5,619,583
Jun 10, 202516.2817.2816.0517.0417.048.26%8,386,774
Jun 9, 202515.6115.9314.7215.7415.733.42%5,966,851
Jun 6, 202514.2515.2213.8915.2215.217.87%6,015,215
Jun 5, 202515.0015.0513.8814.1114.10-5.37%8,518,681
Jun 4, 202514.6015.8214.4214.9114.904.41%17,034,543
Jun 3, 202512.0214.3511.9714.2814.2721.12%18,069,608
Jun 2, 202511.6311.8511.3611.7911.781.90%3,927,076
May 30, 202511.6811.8911.4711.5711.56-2.36%9,731,330
May 29, 202512.1312.1911.6811.8511.84-1.09%3,687,126
May 28, 202512.4112.5011.8111.9811.97-3.23%5,649,245
May 27, 202511.8012.9111.5212.3812.378.69%10,115,401
May 23, 202510.8511.5710.8411.3911.383.73%6,204,201
May 22, 202510.3211.3810.1410.9810.975.58%6,876,163
May 21, 202510.3410.8210.2310.4010.39-6,523,764