Venture Global, Inc. (VG)
NYSE: VG · Real-Time Price · USD
13.60
-0.15 (-1.09%)
At close: Sep 12, 2025, 4:00 PM EDT
13.70
+0.10 (0.73%)
After-hours: Sep 12, 2025, 7:59 PM EDT
Venture Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 13.75 | 13.83 | 13.51 | 13.60 | 13.60 | -1.09% | 5,153,229 |
| Sep 11, 2025 | 13.81 | 14.00 | 13.61 | 13.75 | 13.75 | -1.57% | 8,913,841 |
| Sep 10, 2025 | 13.31 | 14.08 | 13.31 | 13.97 | 13.97 | 5.12% | 10,227,174 |
| Sep 9, 2025 | 13.64 | 13.88 | 13.27 | 13.29 | 13.29 | -1.99% | 6,724,194 |
| Sep 8, 2025 | 12.91 | 13.58 | 12.91 | 13.56 | 13.56 | 5.61% | 9,548,169 |
| Sep 5, 2025 | 12.86 | 13.22 | 12.73 | 12.84 | 12.84 | -0.23% | 4,724,341 |
| Sep 4, 2025 | 12.72 | 13.08 | 12.65 | 12.87 | 12.87 | 1.18% | 3,075,367 |
| Sep 3, 2025 | 12.91 | 13.15 | 12.69 | 12.72 | 12.72 | -2.15% | 4,179,607 |
| Sep 2, 2025 | 12.91 | 13.03 | 12.48 | 13.00 | 13.00 | - | 5,315,282 |
| Aug 29, 2025 | 12.80 | 13.04 | 12.56 | 13.00 | 13.00 | 1.40% | 4,629,801 |
| Aug 28, 2025 | 13.29 | 13.30 | 12.65 | 12.82 | 12.82 | -1.38% | 5,930,073 |
| Aug 27, 2025 | 12.88 | 13.29 | 12.76 | 13.00 | 13.00 | 0.93% | 7,583,616 |
| Aug 26, 2025 | 13.12 | 13.25 | 12.87 | 12.88 | 12.88 | -3.52% | 5,611,365 |
| Aug 25, 2025 | 13.02 | 13.75 | 12.85 | 13.35 | 13.35 | 3.81% | 7,060,948 |
| Aug 22, 2025 | 12.85 | 13.11 | 12.65 | 12.86 | 12.86 | 0.70% | 5,203,890 |
| Aug 21, 2025 | 12.55 | 13.04 | 12.38 | 12.77 | 12.77 | 1.67% | 4,672,707 |
| Aug 20, 2025 | 12.24 | 12.67 | 11.99 | 12.56 | 12.56 | 2.53% | 6,323,089 |
| Aug 19, 2025 | 12.30 | 12.55 | 12.14 | 12.25 | 12.25 | -1.05% | 3,847,641 |
| Aug 18, 2025 | 12.25 | 12.42 | 11.92 | 12.38 | 12.38 | -0.88% | 6,184,744 |
| Aug 15, 2025 | 13.64 | 13.75 | 12.45 | 12.49 | 12.49 | -8.90% | 11,047,050 |
| Aug 14, 2025 | 13.48 | 14.07 | 13.34 | 13.71 | 13.71 | 0.51% | 6,075,127 |
| Aug 13, 2025 | 13.94 | 13.99 | 12.76 | 13.64 | 13.64 | 11.99% | 14,334,995 |
| Aug 12, 2025 | 12.85 | 12.98 | 12.12 | 12.18 | 12.18 | 0.91% | 8,697,392 |
| Aug 11, 2025 | 12.35 | 12.37 | 11.87 | 12.07 | 12.07 | -2.27% | 7,640,807 |
| Aug 8, 2025 | 13.77 | 13.84 | 12.35 | 12.35 | 12.35 | -9.66% | 9,575,322 |
| Aug 7, 2025 | 14.60 | 14.60 | 13.62 | 13.67 | 13.67 | -4.61% | 7,705,771 |
| Aug 6, 2025 | 14.85 | 15.01 | 14.21 | 14.33 | 14.33 | -2.98% | 8,413,231 |
| Aug 5, 2025 | 14.75 | 15.00 | 14.36 | 14.77 | 14.77 | -1.07% | 5,130,231 |
| Aug 4, 2025 | 15.04 | 15.14 | 14.87 | 14.93 | 14.93 | 0.07% | 3,841,689 |
| Aug 1, 2025 | 15.00 | 15.00 | 14.57 | 14.92 | 14.92 | -2.67% | 4,645,116 |
| Jul 31, 2025 | 15.28 | 15.64 | 15.02 | 15.33 | 15.33 | -0.20% | 3,660,770 |
| Jul 30, 2025 | 15.82 | 16.08 | 15.06 | 15.36 | 15.36 | -1.98% | 7,492,171 |
| Jul 29, 2025 | 15.40 | 15.83 | 14.77 | 15.67 | 15.67 | 3.30% | 7,326,080 |
| Jul 28, 2025 | 15.42 | 15.65 | 14.93 | 15.17 | 15.17 | 4.19% | 11,025,903 |
| Jul 25, 2025 | 14.43 | 14.68 | 14.11 | 14.56 | 14.56 | 0.69% | 3,592,593 |
| Jul 24, 2025 | 14.75 | 14.81 | 14.28 | 14.46 | 14.46 | -2.03% | 3,560,915 |
| Jul 23, 2025 | 14.45 | 15.11 | 14.21 | 14.76 | 14.76 | -1.99% | 9,410,488 |
| Jul 22, 2025 | 15.00 | 15.65 | 14.84 | 15.06 | 15.06 | -0.73% | 3,548,396 |
| Jul 21, 2025 | 15.90 | 15.98 | 15.06 | 15.17 | 15.17 | -4.59% | 4,580,500 |
| Jul 18, 2025 | 16.30 | 16.98 | 15.74 | 15.90 | 15.90 | -2.33% | 3,610,524 |
| Jul 17, 2025 | 16.07 | 16.45 | 15.62 | 16.28 | 16.28 | -0.12% | 3,256,361 |
| Jul 16, 2025 | 17.05 | 17.14 | 15.95 | 16.30 | 16.30 | -1.57% | 4,230,684 |
| Jul 15, 2025 | 16.37 | 16.74 | 16.18 | 16.56 | 16.56 | -1.31% | 2,303,531 |
| Jul 14, 2025 | 17.88 | 18.17 | 16.68 | 16.78 | 16.78 | -6.15% | 5,266,086 |
| Jul 11, 2025 | 17.50 | 18.18 | 16.87 | 17.88 | 17.88 | 6.05% | 4,900,851 |
| 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 |