Venture Global, Inc. (VG)
NYSE: VG · Real-Time Price · USD
12.86
+0.09 (0.70%)
At close: Aug 22, 2025, 4:00 PM
12.85
-0.01 (-0.08%)
After-hours: Aug 22, 2025, 7:56 PM EDT
Venture Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 12.85 | 13.11 | 12.65 | 12.86 | 12.86 | 0.70% | 5,184,905 |
| Aug 21, 2025 | 12.55 | 13.04 | 12.38 | 12.77 | 12.77 | 1.67% | 4,672,707 |
| Aug 20, 2025 | 12.24 | 12.67 | 11.99 | 12.56 | 12.56 | 2.53% | 6,323,089 |
| Aug 19, 2025 | 12.30 | 12.55 | 12.14 | 12.25 | 12.25 | -1.05% | 3,847,641 |
| Aug 18, 2025 | 12.25 | 12.42 | 11.92 | 12.38 | 12.38 | -0.88% | 6,184,744 |
| Aug 15, 2025 | 13.64 | 13.75 | 12.45 | 12.49 | 12.49 | -8.90% | 11,047,050 |
| Aug 14, 2025 | 13.48 | 14.07 | 13.34 | 13.71 | 13.71 | 0.51% | 6,075,127 |
| Aug 13, 2025 | 13.94 | 13.99 | 12.76 | 13.64 | 13.64 | 11.99% | 14,334,995 |
| Aug 12, 2025 | 12.85 | 12.98 | 12.12 | 12.18 | 12.18 | 0.91% | 8,697,392 |
| Aug 11, 2025 | 12.35 | 12.37 | 11.87 | 12.07 | 12.07 | -2.27% | 7,640,807 |
| Aug 8, 2025 | 13.77 | 13.84 | 12.35 | 12.35 | 12.35 | -9.66% | 9,575,322 |
| Aug 7, 2025 | 14.60 | 14.60 | 13.62 | 13.67 | 13.67 | -4.61% | 7,705,771 |
| Aug 6, 2025 | 14.85 | 15.01 | 14.21 | 14.33 | 14.33 | -2.98% | 8,413,231 |
| Aug 5, 2025 | 14.75 | 15.00 | 14.36 | 14.77 | 14.77 | -1.07% | 5,130,231 |
| Aug 4, 2025 | 15.04 | 15.14 | 14.87 | 14.93 | 14.93 | 0.07% | 3,841,689 |
| Aug 1, 2025 | 15.00 | 15.00 | 14.57 | 14.92 | 14.92 | -2.67% | 4,645,116 |
| Jul 31, 2025 | 15.28 | 15.64 | 15.02 | 15.33 | 15.33 | -0.20% | 3,660,770 |
| Jul 30, 2025 | 15.82 | 16.08 | 15.06 | 15.36 | 15.36 | -1.98% | 7,492,171 |
| Jul 29, 2025 | 15.40 | 15.83 | 14.77 | 15.67 | 15.67 | 3.30% | 7,326,080 |
| Jul 28, 2025 | 15.42 | 15.65 | 14.93 | 15.17 | 15.17 | 4.19% | 11,025,903 |
| Jul 25, 2025 | 14.43 | 14.68 | 14.11 | 14.56 | 14.56 | 0.69% | 3,592,593 |
| Jul 24, 2025 | 14.75 | 14.81 | 14.28 | 14.46 | 14.46 | -2.03% | 3,560,915 |
| Jul 23, 2025 | 14.45 | 15.11 | 14.21 | 14.76 | 14.76 | -1.99% | 9,410,488 |
| Jul 22, 2025 | 15.00 | 15.65 | 14.84 | 15.06 | 15.06 | -0.73% | 3,548,396 |
| Jul 21, 2025 | 15.90 | 15.98 | 15.06 | 15.17 | 15.17 | -4.59% | 4,580,500 |
| Jul 18, 2025 | 16.30 | 16.98 | 15.74 | 15.90 | 15.90 | -2.33% | 3,610,524 |
| Jul 17, 2025 | 16.07 | 16.45 | 15.62 | 16.28 | 16.28 | -0.12% | 3,256,361 |
| Jul 16, 2025 | 17.05 | 17.14 | 15.95 | 16.30 | 16.30 | -1.57% | 4,230,684 |
| Jul 15, 2025 | 16.37 | 16.74 | 16.18 | 16.56 | 16.56 | -1.31% | 2,303,531 |
| Jul 14, 2025 | 17.88 | 18.17 | 16.68 | 16.78 | 16.78 | -6.15% | 5,266,086 |
| Jul 11, 2025 | 17.50 | 18.18 | 16.87 | 17.88 | 17.88 | 6.05% | 4,900,851 |
| 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 |