Venture Global, Inc. (VG)
NYSE: VG · Real-Time Price · USD
13.95
+0.17 (1.23%)
At close: Oct 3, 2025, 4:00 PM EDT
13.96
+0.01 (0.07%)
After-hours: Oct 3, 2025, 7:59 PM EDT
Venture Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 13.81 | 14.04 | 13.72 | 13.95 | 13.95 | 1.23% | 4,034,787 |
| Oct 2, 2025 | 14.69 | 14.82 | 13.75 | 13.78 | 13.78 | -6.39% | 5,438,219 |
| Oct 1, 2025 | 14.11 | 14.74 | 14.11 | 14.72 | 14.72 | 3.74% | 4,612,824 |
| Sep 30, 2025 | 14.01 | 14.52 | 13.98 | 14.19 | 14.19 | -0.21% | 5,953,703 |
| Sep 29, 2025 | 14.83 | 14.83 | 14.12 | 14.22 | 14.22 | -4.11% | 5,736,264 |
| Sep 26, 2025 | 14.78 | 15.30 | 14.73 | 14.83 | 14.83 | 0.54% | 6,009,976 |
| Sep 25, 2025 | 13.94 | 14.80 | 13.88 | 14.75 | 14.75 | 1.51% | 6,233,337 |
| Sep 24, 2025 | 14.81 | 15.03 | 14.51 | 14.53 | 14.53 | -0.27% | 7,160,775 |
| Sep 23, 2025 | 14.34 | 14.79 | 14.30 | 14.57 | 14.57 | 2.46% | 9,064,635 |
| Sep 22, 2025 | 13.22 | 14.22 | 13.22 | 14.22 | 14.22 | 7.32% | 10,244,023 |
| Sep 19, 2025 | 13.82 | 13.90 | 13.15 | 13.25 | 13.25 | -4.26% | 49,649,391 |
| Sep 18, 2025 | 14.13 | 14.25 | 13.79 | 13.84 | 13.82 | -0.79% | 10,305,283 |
| Sep 17, 2025 | 14.03 | 14.28 | 13.78 | 13.95 | 13.93 | -1.06% | 7,912,622 |
| Sep 16, 2025 | 13.69 | 14.14 | 13.66 | 14.10 | 14.08 | 3.30% | 6,591,632 |
| Sep 15, 2025 | 13.63 | 13.77 | 13.53 | 13.65 | 13.63 | 0.37% | 6,115,073 |
| Sep 12, 2025 | 13.75 | 13.83 | 13.51 | 13.60 | 13.58 | -1.09% | 5,164,735 |
| Sep 11, 2025 | 13.81 | 14.00 | 13.61 | 13.75 | 13.73 | -1.57% | 8,913,841 |
| Sep 10, 2025 | 13.31 | 14.08 | 13.31 | 13.97 | 13.95 | 5.12% | 10,227,174 |
| Sep 9, 2025 | 13.64 | 13.88 | 13.27 | 13.29 | 13.27 | -1.99% | 6,724,194 |
| Sep 8, 2025 | 12.91 | 13.58 | 12.91 | 13.56 | 13.54 | 5.61% | 9,548,169 |
| Sep 5, 2025 | 12.86 | 13.22 | 12.73 | 12.84 | 12.82 | -0.23% | 4,724,341 |
| Sep 4, 2025 | 12.72 | 13.08 | 12.65 | 12.87 | 12.85 | 1.18% | 3,075,367 |
| Sep 3, 2025 | 12.91 | 13.15 | 12.69 | 12.72 | 12.70 | -2.15% | 4,179,607 |
| Sep 2, 2025 | 12.91 | 13.03 | 12.48 | 13.00 | 12.98 | - | 5,315,282 |
| Aug 29, 2025 | 12.80 | 13.04 | 12.56 | 13.00 | 12.98 | 1.40% | 4,629,801 |
| Aug 28, 2025 | 13.29 | 13.30 | 12.65 | 12.82 | 12.80 | -1.38% | 5,930,073 |
| Aug 27, 2025 | 12.88 | 13.29 | 12.76 | 13.00 | 12.98 | 0.93% | 7,583,616 |
| Aug 26, 2025 | 13.12 | 13.25 | 12.87 | 12.88 | 12.86 | -3.52% | 5,611,365 |
| Aug 25, 2025 | 13.02 | 13.75 | 12.85 | 13.35 | 13.33 | 3.81% | 7,060,948 |
| Aug 22, 2025 | 12.85 | 13.11 | 12.65 | 12.86 | 12.84 | 0.70% | 5,203,890 |
| Aug 21, 2025 | 12.55 | 13.04 | 12.38 | 12.77 | 12.75 | 1.67% | 4,672,707 |
| Aug 20, 2025 | 12.24 | 12.67 | 11.99 | 12.56 | 12.54 | 2.53% | 6,323,089 |
| Aug 19, 2025 | 12.30 | 12.55 | 12.14 | 12.25 | 12.23 | -1.05% | 3,847,641 |
| Aug 18, 2025 | 12.25 | 12.42 | 11.92 | 12.38 | 12.36 | -0.88% | 6,184,744 |
| Aug 15, 2025 | 13.64 | 13.75 | 12.45 | 12.49 | 12.47 | -8.90% | 11,047,050 |
| Aug 14, 2025 | 13.48 | 14.07 | 13.34 | 13.71 | 13.69 | 0.51% | 6,075,127 |
| Aug 13, 2025 | 13.94 | 13.99 | 12.76 | 13.64 | 13.62 | 11.99% | 14,334,995 |
| Aug 12, 2025 | 12.85 | 12.98 | 12.12 | 12.18 | 12.16 | 0.91% | 8,697,392 |
| Aug 11, 2025 | 12.35 | 12.37 | 11.87 | 12.07 | 12.06 | -2.27% | 7,640,807 |
| Aug 8, 2025 | 13.77 | 13.84 | 12.35 | 12.35 | 12.33 | -9.66% | 9,575,322 |
| Aug 7, 2025 | 14.60 | 14.60 | 13.62 | 13.67 | 13.65 | -4.61% | 7,705,771 |
| Aug 6, 2025 | 14.85 | 15.01 | 14.21 | 14.33 | 14.31 | -2.98% | 8,413,231 |
| Aug 5, 2025 | 14.75 | 15.00 | 14.36 | 14.77 | 14.75 | -1.07% | 5,130,231 |
| Aug 4, 2025 | 15.04 | 15.14 | 14.87 | 14.93 | 14.91 | 0.07% | 3,841,689 |
| Aug 1, 2025 | 15.00 | 15.00 | 14.57 | 14.92 | 14.90 | -2.67% | 4,645,116 |
| Jul 31, 2025 | 15.28 | 15.64 | 15.02 | 15.33 | 15.31 | -0.20% | 3,660,770 |
| Jul 30, 2025 | 15.82 | 16.08 | 15.06 | 15.36 | 15.34 | -1.98% | 7,492,171 |
| Jul 29, 2025 | 15.40 | 15.83 | 14.77 | 15.67 | 15.65 | 3.30% | 7,326,080 |
| Jul 28, 2025 | 15.42 | 15.65 | 14.93 | 15.17 | 15.15 | 4.19% | 11,025,903 |
| Jul 25, 2025 | 14.43 | 14.68 | 14.11 | 14.56 | 14.54 | 0.69% | 3,592,593 |