Venture Global, Inc. (VG)
NYSE: VG · Real-Time Price · USD
7.23
-0.29 (-3.86%)
At close: Jan 9, 2026, 4:00 PM EST
7.31
+0.08 (1.08%)
After-hours: Jan 9, 2026, 7:59 PM EST
Venture Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 8, 2025 | 6.75 | 6.90 | 6.56 | 6.60 | 6.58 | -3.23% | 9,112,331 |
| Dec 5, 2025 | 7.00 | 7.26 | 6.80 | 6.82 | 6.80 | -2.85% | 10,293,057 |
| Dec 4, 2025 | 6.94 | 7.13 | 6.92 | 7.02 | 7.00 | 1.89% | 8,720,130 |
| Dec 3, 2025 | 6.63 | 6.96 | 6.50 | 6.89 | 6.87 | 3.92% | 11,615,666 |
| Dec 2, 2025 | 6.92 | 6.97 | 6.60 | 6.63 | 6.61 | -3.63% | 15,361,610 |
| Dec 1, 2025 | 7.33 | 7.39 | 6.85 | 6.88 | 6.86 | -7.77% | 9,832,682 |
| Nov 28, 2025 | 7.10 | 7.57 | 7.07 | 7.46 | 7.44 | 4.63% | 4,579,383 |
| Nov 26, 2025 | 6.90 | 7.27 | 6.85 | 7.13 | 7.11 | 3.48% | 6,751,522 |
| Nov 25, 2025 | 6.91 | 6.96 | 6.72 | 6.89 | 6.87 | -2.13% | 7,548,915 |
| Nov 24, 2025 | 7.23 | 7.25 | 6.74 | 7.04 | 7.02 | -2.90% | 13,398,433 |
| Nov 21, 2025 | 7.05 | 7.47 | 6.93 | 7.25 | 7.23 | 1.40% | 11,410,822 |
| Nov 20, 2025 | 7.77 | 7.99 | 7.13 | 7.15 | 7.13 | -7.98% | 9,835,291 |
| Nov 19, 2025 | 7.80 | 7.90 | 7.53 | 7.77 | 7.75 | -1.65% | 8,581,536 |
| Nov 18, 2025 | 8.02 | 8.10 | 7.77 | 7.90 | 7.88 | -2.59% | 7,238,555 |
| Nov 17, 2025 | 8.02 | 8.22 | 7.90 | 8.11 | 8.09 | 1.63% | 6,464,134 |
| Nov 14, 2025 | 7.80 | 8.24 | 7.79 | 7.98 | 7.96 | 1.53% | 5,593,044 |
| Nov 13, 2025 | 8.09 | 8.60 | 7.85 | 7.86 | 7.84 | -3.32% | 11,234,063 |
| Nov 12, 2025 | 7.81 | 8.16 | 7.69 | 8.13 | 8.11 | 7.97% | 10,414,033 |
| Nov 11, 2025 | 8.41 | 8.41 | 7.49 | 7.53 | 7.51 | -11.31% | 20,569,554 |
| Nov 10, 2025 | 8.96 | 9.03 | 7.77 | 8.49 | 8.47 | 6.26% | 18,881,544 |
| Nov 7, 2025 | 7.75 | 8.03 | 7.65 | 7.99 | 7.97 | 3.10% | 9,330,945 |
| Nov 6, 2025 | 7.82 | 7.91 | 7.46 | 7.75 | 7.73 | - | 6,879,469 |
| Nov 5, 2025 | 8.00 | 8.11 | 7.72 | 7.75 | 7.73 | -2.76% | 9,090,204 |
| Nov 4, 2025 | 8.22 | 8.25 | 7.77 | 7.97 | 7.95 | -4.67% | 8,522,299 |
| Nov 3, 2025 | 8.57 | 8.64 | 8.31 | 8.36 | 8.34 | -2.45% | 6,125,837 |
| Oct 31, 2025 | 8.60 | 8.79 | 8.54 | 8.57 | 8.55 | -0.12% | 6,394,428 |
| Oct 30, 2025 | 8.71 | 8.96 | 8.56 | 8.58 | 8.56 | -2.50% | 8,249,841 |
| Oct 29, 2025 | 9.32 | 9.45 | 8.72 | 8.80 | 8.78 | -6.28% | 8,762,389 |