Venture Global, Inc. (VG)
NYSE: VG · Real-Time Price · USD
17.73
+0.87 (5.16%)
Jul 11, 2025, 2:08 PM - Market open
Venture Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 17.50 | 18.00 | 16.87 | 17.65 | - | 4.69% | 3,015,346 |
| Jul 10, 2025 | 16.14 | 16.93 | 15.85 | 16.86 | 16.86 | 2.68% | 3,466,183 |
| Jul 9, 2025 | 16.25 | 16.60 | 15.98 | 16.42 | 16.42 | 4.19% | 4,260,852 |
| Jul 8, 2025 | 15.25 | 15.98 | 14.89 | 15.76 | 15.76 | 3.96% | 3,994,050 |
| Jul 7, 2025 | 15.35 | 15.40 | 14.52 | 15.16 | 15.16 | -2.57% | 3,376,269 |
| Jul 3, 2025 | 15.81 | 15.98 | 15.22 | 15.56 | 15.56 | 0.65% | 3,044,365 |
| Jul 2, 2025 | 14.92 | 15.75 | 14.48 | 15.46 | 15.46 | 3.62% | 6,438,877 |
| Jul 1, 2025 | 15.29 | 15.45 | 14.70 | 14.92 | 14.92 | -4.24% | 6,252,058 |
| Jun 30, 2025 | 15.70 | 15.88 | 15.22 | 15.58 | 15.58 | -0.70% | 3,835,954 |
| Jun 27, 2025 | 16.84 | 16.84 | 15.36 | 15.69 | 15.69 | -6.44% | 4,852,033 |
| Jun 26, 2025 | 16.40 | 17.34 | 16.35 | 16.77 | 16.77 | 3.77% | 3,833,083 |
| Jun 25, 2025 | 16.69 | 16.84 | 16.12 | 16.16 | 16.16 | -3.35% | 4,625,471 |
| Jun 24, 2025 | 16.40 | 16.88 | 15.53 | 16.72 | 16.72 | 1.09% | 7,163,211 |
| Jun 23, 2025 | 19.50 | 19.50 | 16.05 | 16.54 | 16.54 | -12.99% | 11,982,166 |
| Jun 20, 2025 | 18.50 | 19.26 | 18.17 | 19.01 | 19.01 | 3.99% | 7,635,159 |
| Jun 18, 2025 | 17.65 | 18.37 | 17.55 | 18.28 | 18.28 | 3.22% | 6,234,163 |
| Jun 17, 2025 | 17.50 | 17.81 | 16.69 | 17.71 | 17.71 | 1.78% | 6,963,447 |
| Jun 16, 2025 | 17.95 | 18.24 | 16.71 | 17.40 | 17.40 | -1.36% | 7,219,128 |
| Jun 13, 2025 | 16.90 | 17.66 | 16.55 | 17.64 | 17.64 | 5.57% | 6,881,022 |
| Jun 12, 2025 | 16.52 | 16.74 | 15.80 | 16.71 | 16.71 | -0.30% | 5,140,663 |
| Jun 11, 2025 | 17.33 | 17.45 | 16.12 | 16.76 | 16.76 | -1.64% | 5,619,583 |
| Jun 10, 2025 | 16.28 | 17.28 | 16.05 | 17.04 | 17.04 | 8.26% | 8,386,774 |
| Jun 9, 2025 | 15.61 | 15.93 | 14.72 | 15.74 | 15.73 | 3.42% | 5,966,851 |
| Jun 6, 2025 | 14.25 | 15.22 | 13.89 | 15.22 | 15.21 | 7.87% | 6,015,215 |
| Jun 5, 2025 | 15.00 | 15.05 | 13.88 | 14.11 | 14.10 | -5.37% | 8,518,681 |
| Jun 4, 2025 | 14.60 | 15.82 | 14.42 | 14.91 | 14.90 | 4.41% | 17,034,543 |
| Jun 3, 2025 | 12.02 | 14.35 | 11.97 | 14.28 | 14.27 | 21.12% | 18,069,608 |
| Jun 2, 2025 | 11.63 | 11.85 | 11.36 | 11.79 | 11.78 | 1.90% | 3,927,076 |
| May 30, 2025 | 11.68 | 11.89 | 11.47 | 11.57 | 11.56 | -2.36% | 9,731,330 |
| May 29, 2025 | 12.13 | 12.19 | 11.68 | 11.85 | 11.84 | -1.09% | 3,687,126 |
| May 28, 2025 | 12.41 | 12.50 | 11.81 | 11.98 | 11.97 | -3.23% | 5,649,245 |
| May 27, 2025 | 11.80 | 12.91 | 11.52 | 12.38 | 12.37 | 8.69% | 10,115,401 |
| May 23, 2025 | 10.85 | 11.57 | 10.84 | 11.39 | 11.38 | 3.73% | 6,204,201 |
| May 22, 2025 | 10.32 | 11.38 | 10.14 | 10.98 | 10.97 | 5.58% | 6,876,163 |
| May 21, 2025 | 10.34 | 10.82 | 10.23 | 10.40 | 10.39 | - | 6,523,764 |
| May 20, 2025 | 10.34 | 10.82 | 10.15 | 10.40 | 10.39 | 2.87% | 5,477,725 |
| May 19, 2025 | 9.53 | 10.13 | 9.52 | 10.11 | 10.10 | 3.27% | 4,615,873 |
| May 16, 2025 | 10.00 | 10.02 | 9.53 | 9.79 | 9.78 | -0.51% | 7,946,442 |
| May 15, 2025 | 9.83 | 10.11 | 9.72 | 9.84 | 9.83 | -3.15% | 6,315,009 |
| May 14, 2025 | 10.80 | 10.87 | 9.65 | 10.16 | 10.15 | -5.22% | 10,413,015 |
| May 13, 2025 | 9.53 | 11.08 | 9.53 | 10.72 | 10.71 | 8.17% | 10,669,103 |
| May 12, 2025 | 9.90 | 10.27 | 9.70 | 9.91 | 9.90 | 5.99% | 8,920,273 |
| May 9, 2025 | 9.18 | 9.50 | 9.04 | 9.35 | 9.34 | 2.07% | 6,876,850 |
| May 8, 2025 | 9.19 | 9.63 | 9.09 | 9.16 | 9.15 | 1.78% | 5,139,613 |
| May 7, 2025 | 8.69 | 9.02 | 8.62 | 9.00 | 8.99 | 3.45% | 4,005,611 |
| May 6, 2025 | 8.50 | 8.78 | 8.41 | 8.70 | 8.69 | 1.75% | 2,936,892 |
| May 5, 2025 | 8.65 | 8.78 | 8.50 | 8.55 | 8.54 | -3.06% | 3,521,229 |
| May 2, 2025 | 8.93 | 9.14 | 8.75 | 8.82 | 8.81 | 1.38% | 4,079,886 |
| May 1, 2025 | 8.43 | 9.02 | 8.35 | 8.70 | 8.69 | 3.69% | 3,630,780 |
| Apr 30, 2025 | 8.30 | 8.50 | 8.12 | 8.39 | 8.38 | -2.44% | 2,577,988 |