Venture Global, Inc. (VG)
NYSE: VG · Real-Time Price · USD
17.60
+0.74 (4.39%)
Jul 11, 2025, 12:04 PM - Market open

Venture Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 11, 2025 17.50 17.60 16.87 17.56 - 4.15% 1,492,306
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