Venture Global, Inc. (VG)
NYSE: VG · Real-Time Price · USD
7.68
-0.09 (-1.16%)
Nov 20, 2025, 11:54 AM EST - Market open
Venture Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 7.77 | 7.99 | 7.75 | 7.67 | - | -1.29% | 1,553,793 |
| Nov 19, 2025 | 7.80 | 7.90 | 7.53 | 7.77 | 7.77 | -1.65% | 8,581,536 |
| Nov 18, 2025 | 8.02 | 8.10 | 7.77 | 7.90 | 7.90 | -2.59% | 7,238,555 |
| Nov 17, 2025 | 8.02 | 8.22 | 7.90 | 8.11 | 8.11 | 1.63% | 6,464,134 |
| Nov 14, 2025 | 7.80 | 8.24 | 7.79 | 7.98 | 7.98 | 1.53% | 5,593,044 |
| Nov 13, 2025 | 8.09 | 8.60 | 7.85 | 7.86 | 7.86 | -3.32% | 11,234,063 |
| Nov 12, 2025 | 7.81 | 8.16 | 7.69 | 8.13 | 8.13 | 7.97% | 10,414,033 |
| Nov 11, 2025 | 8.41 | 8.41 | 7.49 | 7.53 | 7.53 | -11.31% | 20,569,554 |
| Nov 10, 2025 | 8.96 | 9.03 | 7.77 | 8.49 | 8.49 | 6.26% | 18,881,544 |
| Nov 7, 2025 | 7.75 | 8.03 | 7.65 | 7.99 | 7.99 | 3.10% | 9,330,945 |
| Nov 6, 2025 | 7.82 | 7.91 | 7.46 | 7.75 | 7.75 | - | 6,879,469 |
| Nov 5, 2025 | 8.00 | 8.11 | 7.72 | 7.75 | 7.75 | -2.76% | 9,090,204 |
| Nov 4, 2025 | 8.22 | 8.25 | 7.77 | 7.97 | 7.97 | -4.67% | 8,522,299 |
| Nov 3, 2025 | 8.57 | 8.64 | 8.31 | 8.36 | 8.36 | -2.45% | 6,125,837 |
| Oct 31, 2025 | 8.60 | 8.79 | 8.54 | 8.57 | 8.57 | -0.12% | 6,394,428 |
| Oct 30, 2025 | 8.71 | 8.96 | 8.56 | 8.58 | 8.58 | -2.50% | 8,249,841 |
| Oct 29, 2025 | 9.32 | 9.45 | 8.72 | 8.80 | 8.80 | -6.28% | 8,762,389 |
| Oct 28, 2025 | 9.30 | 9.50 | 9.28 | 9.39 | 9.39 | 0.32% | 5,535,135 |
| Oct 27, 2025 | 9.55 | 9.67 | 9.30 | 9.36 | 9.36 | -1.37% | 6,920,139 |
| Oct 24, 2025 | 9.84 | 9.87 | 9.43 | 9.49 | 9.49 | -1.56% | 4,980,224 |
| Oct 23, 2025 | 9.81 | 9.84 | 9.37 | 9.64 | 9.64 | 1.05% | 7,462,560 |
| Oct 22, 2025 | 9.59 | 9.67 | 9.22 | 9.54 | 9.54 | -0.73% | 8,428,417 |
| Oct 21, 2025 | 9.26 | 9.82 | 9.15 | 9.61 | 9.61 | 3.44% | 9,375,430 |
| Oct 20, 2025 | 8.89 | 9.32 | 8.80 | 9.29 | 9.29 | 4.62% | 7,250,915 |
| Oct 17, 2025 | 9.09 | 9.17 | 8.79 | 8.88 | 8.88 | -2.74% | 10,316,782 |
| Oct 16, 2025 | 9.35 | 9.49 | 8.87 | 9.13 | 9.13 | -0.11% | 15,853,157 |
| Oct 15, 2025 | 9.10 | 9.61 | 9.09 | 9.14 | 9.14 | 1.56% | 11,176,147 |
| Oct 14, 2025 | 8.75 | 9.26 | 8.61 | 9.00 | 9.00 | -0.44% | 16,555,464 |
| Oct 13, 2025 | 9.86 | 9.86 | 9.03 | 9.04 | 9.04 | -4.34% | 14,291,800 |
| Oct 10, 2025 | 9.97 | 10.55 | 9.42 | 9.45 | 9.45 | -24.88% | 41,868,604 |
| Oct 9, 2025 | 13.03 | 13.32 | 12.46 | 12.58 | 12.58 | -3.45% | 7,067,060 |
| Oct 8, 2025 | 12.98 | 13.27 | 12.85 | 13.03 | 13.03 | 1.01% | 5,071,598 |
| Oct 7, 2025 | 13.80 | 13.88 | 12.82 | 12.90 | 12.90 | -7.53% | 8,837,028 |
| Oct 6, 2025 | 14.15 | 14.41 | 13.93 | 13.95 | 13.95 | - | 4,706,390 |
| Oct 3, 2025 | 13.81 | 14.04 | 13.72 | 13.95 | 13.95 | 1.23% | 4,037,337 |
| 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 |