Venture Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2022	20.99	20.99	20.99	20.99	20.99	-	4,076
Sep 7, 2022	20.99	20.99	20.99	20.99	20.99	-	21,912
Aug 26, 2022	20.99	20.99	20.99	20.99	20.99	-	59,170
Aug 25, 2022	20.99	20.99	20.99	20.99	20.99	-	434
Aug 9, 2022	20.99	20.99	20.99	20.99	20.99	-	5,434
Aug 5, 2022	20.99	20.99	20.99	20.99	20.99	-	387
Aug 4, 2022	20.99	20.99	20.99	20.99	20.99	-	8,179
Aug 3, 2022	20.99	20.99	20.99	20.99	20.99	-	2,374
Jul 29, 2022	20.99	20.99	20.99	20.99	20.99	-	3,462
Jul 21, 2022	20.99	20.99	20.99	20.99	20.99	-	-
Jul 20, 2022	21.00	21.00	20.98	20.99	20.99	-	26,331,796
Jul 19, 2022	20.98	21.00	20.98	20.99	20.99	0.05%	4,849,377
Jul 18, 2022	20.98	20.99	20.97	20.98	20.98	-	3,206,036
Jul 15, 2022	20.96	20.99	20.96	20.98	20.98	6.77%	16,066,221
Jul 14, 2022	19.39	19.73	19.39	19.65	19.65	0.51%	1,822,292
Jul 13, 2022	19.01	19.66	18.94	19.55	19.55	2.89%	1,779,036
Jul 12, 2022	19.33	19.37	18.86	19.00	19.00	-1.96%	2,478,239
Jul 11, 2022	19.44	19.56	19.24	19.38	19.38	-0.72%	2,547,124
Jul 8, 2022	19.53	19.54	19.28	19.52	19.52	0.26%	1,622,680
Jul 7, 2022	19.35	19.53	19.16	19.47	19.47	0.93%	2,876,816
Jul 6, 2022	19.23	19.35	19.03	19.29	19.29	0.36%	4,309,152
Jul 5, 2022	18.95	19.28	18.90	19.22	19.22	0.73%	2,296,001
Jul 1, 2022	18.91	19.10	18.74	19.08	19.08	1.27%	1,814,942
Jun 30, 2022	18.82	18.93	18.71	18.84	18.84	-0.69%	3,573,692
Jun 29, 2022	18.60	19.33	18.55	18.97	18.97	2.76%	6,075,705
Jun 28, 2022	18.50	18.72	18.25	18.46	18.46	5.01%	9,373,303
Jun 27, 2022	17.89	17.89	17.40	17.58	17.58	-0.57%	3,604,974
Jun 24, 2022	17.45	17.75	17.20	17.68	17.68	1.73%	2,645,080
Jun 23, 2022	16.96	17.51	16.77	17.38	17.38	3.21%	3,171,668
Jun 22, 2022	16.72	17.03	16.48	16.84	16.84	0.42%	3,289,339
Jun 21, 2022	16.88	17.08	16.74	16.77	16.77	-0.06%	3,420,686
Jun 17, 2022	15.61	16.90	15.51	16.78	16.78	5.67%	8,544,079
Jun 16, 2022	15.72	15.93	15.61	15.88	15.88	-1.12%	5,325,649
Jun 15, 2022	17.00	17.00	15.93	16.06	16.06	-5.97%	11,337,790
Jun 14, 2022	17.25	17.53	16.61	17.08	17.08	-2.01%	4,542,073
Jun 13, 2022	18.15	18.30	17.32	17.43	17.43	-4.81%	4,757,707
Jun 10, 2022	18.50	18.58	18.27	18.31	18.31	-2.92%	5,236,541
Jun 9, 2022	19.20	19.20	18.70	18.86	18.86	-1.77%	4,228,742
Jun 8, 2022	19.35	19.45	19.18	19.20	19.20	-1.03%	2,750,763
Jun 7, 2022	19.15	19.43	19.15	19.40	19.40	1.20%	2,657,653
Jun 6, 2022	19.49	19.49	19.10	19.17	19.17	-1.19%	1,943,888
Jun 3, 2022	19.44	19.46	19.16	19.40	19.40	-0.51%	1,732,138
Jun 2, 2022	19.37	19.53	19.23	19.50	19.50	0.88%	2,783,000
Jun 1, 2022	19.35	19.49	19.18	19.33	19.33	-0.21%	2,818,337
May 31, 2022	19.25	19.46	19.22	19.37	19.37	-	2,890,321
May 27, 2022	19.75	19.78	18.63	19.37	19.37	-1.92%	5,724,951
May 26, 2022	19.78	19.82	19.63	19.75	19.75	-0.05%	1,746,079
May 25, 2022	19.68	19.91	19.56	19.76	19.76	0.61%	1,480,334
May 24, 2022	19.56	19.66	19.43	19.64	19.64	0.26%	1,682,189
May 23, 2022	19.34	19.60	19.30	19.59	19.59	1.71%	2,754,657
May 20, 2022	19.30	19.35	19.00	19.26	19.26	-0.21%	1,925,031
May 19, 2022	18.96	19.40	18.90	19.30	19.30	1.05%	2,230,967
May 18, 2022	18.58	19.34	18.54	19.10	19.10	2.14%	5,073,841
May 17, 2022	18.59	18.81	18.50	18.70	18.70	1.19%	1,702,363
May 16, 2022	18.61	18.69	18.35	18.48	18.48	-0.43%	1,735,737
May 13, 2022	18.51	18.64	18.41	18.56	18.56	0.60%	3,721,636
May 12, 2022	18.35	18.55	18.17	18.45	18.45	-0.54%	4,268,382
May 11, 2022	18.35	18.89	18.25	18.55	18.55	0.87%	4,303,757
May 10, 2022	18.88	18.91	18.11	18.39	18.39	-2.39%	8,660,263
May 9, 2022	19.26	19.33	18.73	18.84	18.84	-2.74%	5,680,560
May 6, 2022	19.41	19.64	19.25	19.37	19.37	-0.36%	3,344,240
May 5, 2022	19.56	19.67	19.43	19.44	19.44	-1.32%	2,449,772
May 4, 2022	19.90	19.92	19.57	19.70	19.70	-0.76%	3,380,038
May 3, 2022	20.02	20.09	19.81	19.85	19.85	-0.85%	2,293,556
May 2, 2022	20.00	20.09	19.99	20.02	20.02	0.30%	2,239,371
Apr 29, 2022	20.12	20.12	19.94	19.96	19.96	-0.65%	2,530,832
Apr 28, 2022	20.08	20.13	20.04	20.09	20.09	-0.25%	1,596,534
Apr 27, 2022	20.00	20.15	19.96	20.14	20.14	0.90%	5,273,681
Apr 26, 2022	20.05	20.07	19.96	19.96	19.96	-0.45%	3,325,607
Apr 25, 2022	20.12	20.13	20.01	20.05	20.05	-0.25%	2,898,172
Apr 22, 2022	20.12	20.19	20.05	20.10	20.10	-0.15%	1,334,898
Apr 21, 2022	20.22	20.23	20.10	20.13	20.13	-0.15%	1,568,803
Apr 20, 2022	20.27	20.33	20.15	20.16	20.16	-0.35%	2,850,042
Apr 19, 2022	20.22	20.31	20.20	20.23	20.23	-0.15%	1,618,442
Apr 18, 2022	20.14	20.26	20.11	20.26	20.26	0.50%	1,750,617
Apr 14, 2022	20.28	20.28	20.16	20.16	20.16	-0.35%	1,762,198
Apr 13, 2022	20.28	20.35	20.23	20.23	20.23	-0.10%	1,296,369
Apr 12, 2022	20.31	20.37	20.25	20.25	20.25	-0.20%	1,964,435
Apr 11, 2022	20.31	20.36	20.29	20.29	20.29	-0.44%	2,385,047
Apr 8, 2022	20.31	20.45	20.29	20.38	20.38	0.39%	3,983,518
Apr 7, 2022	20.38	20.38	20.25	20.30	20.30	-0.34%	3,943,944
Apr 6, 2022	20.36	20.42	20.35	20.37	20.37	-	6,049,751
Apr 5, 2022	20.34	20.40	20.24	20.37	20.37	-0.05%	5,792,444
Apr 4, 2022	20.37	20.40	20.30	20.38	20.38	0.10%	4,567,290
Apr 1, 2022	20.35	20.41	20.32	20.36	20.36	0.34%	3,686,289
Mar 31, 2022	20.20	20.35	20.19	20.29	20.29	0.15%	4,272,725
Mar 30, 2022	20.19	20.28	20.19	20.26	20.26	0.25%	4,065,679
Mar 29, 2022	20.18	20.28	20.10	20.21	20.21	0.05%	8,389,678
Mar 28, 2022	20.18	20.22	20.10	20.20	20.20	0.05%	4,750,996
Mar 25, 2022	20.19	20.22	20.08	20.19	20.19	-0.05%	2,007,863
Mar 24, 2022	20.19	20.21	20.15	20.20	20.20	0.10%	1,277,553
Mar 23, 2022	20.15	20.21	20.13	20.18	20.18	0.10%	2,551,744
Mar 22, 2022	20.20	20.20	20.12	20.16	20.16	0.20%	1,658,551
Mar 21, 2022	20.09	20.24	20.07	20.12	20.12	-0.30%	3,134,419
Mar 18, 2022	20.06	20.27	20.02	20.18	20.18	0.65%	4,798,978
Mar 17, 2022	20.03	20.15	20.01	20.05	20.05	-0.25%	3,043,182
Mar 16, 2022	20.00	20.15	19.96	20.10	20.10	-0.05%	5,201,732
Mar 15, 2022	20.15	20.20	20.05	20.11	20.11	0.20%	3,977,491
Mar 14, 2022	20.00	20.18	20.00	20.07	20.07	0.05%	3,237,611
Mar 11, 2022	20.05	20.10	20.03	20.06	20.06	-0.15%	3,333,274