Venture Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	12.46	13.55	12.45	13.10	13.10	2.58%	29,332,408
Mar 12, 2026	12.71	13.25	12.50	12.77	12.77	2.49%	23,723,334
Mar 11, 2026	11.51	12.53	11.49	12.46	12.46	9.30%	20,960,519
Mar 10, 2026	11.18	11.63	10.77	11.40	11.40	-0.96%	23,902,030
Mar 9, 2026	12.75	13.03	11.47	11.51	11.51	-7.77%	30,766,597
Mar 6, 2026	12.40	12.98	12.17	12.48	12.48	1.63%	28,586,481
Mar 5, 2026	11.44	12.58	11.32	12.28	12.28	10.04%	42,628,672
Mar 4, 2026	10.95	11.25	10.50	11.16	11.16	-2.62%	38,072,119
Mar 3, 2026	13.30	13.43	11.23	11.46	11.46	0.70%	50,593,214
Mar 2, 2026	11.20	11.92	10.94	11.38	11.38	17.44%	46,130,200
Feb 27, 2026	9.33	9.78	9.33	9.69	9.69	2.32%	11,730,533
Feb 26, 2026	9.25	9.73	9.15	9.47	9.47	1.72%	7,750,586
Feb 25, 2026	9.35	9.45	9.09	9.31	9.31	-0.43%	4,961,936
Feb 24, 2026	9.28	9.41	9.03	9.35	9.35	-0.85%	7,256,637
Feb 23, 2026	9.52	9.70	9.24	9.43	9.43	-2.68%	5,613,048
Feb 20, 2026	9.90	9.96	9.60	9.69	9.69	-2.02%	7,413,465
Feb 19, 2026	9.48	10.26	9.39	9.89	9.89	3.56%	11,794,998
Feb 18, 2026	8.92	9.59	8.82	9.55	9.55	8.89%	10,140,981
Feb 17, 2026	9.30	9.36	8.55	8.77	8.77	-6.30%	11,111,050
Feb 13, 2026	9.16	9.55	9.13	9.36	9.36	0.86%	6,041,091
Feb 12, 2026	9.71	9.87	9.14	9.28	9.28	-5.11%	9,975,183
Feb 11, 2026	10.34	10.43	9.74	9.78	9.78	-3.55%	6,239,930
Feb 10, 2026	10.22	10.30	9.83	10.14	10.14	-0.29%	6,914,835
Feb 9, 2026	9.80	10.18	9.59	10.17	10.17	2.73%	9,258,978
Feb 6, 2026	9.41	9.95	9.39	9.90	9.90	6.22%	11,885,753
Feb 5, 2026	9.42	9.57	8.99	9.32	9.32	-3.02%	12,271,888
Feb 4, 2026	9.52	9.75	9.24	9.61	9.61	1.37%	10,448,229
Feb 3, 2026	9.04	9.57	8.94	9.48	9.48	5.10%	11,826,393
Feb 2, 2026	9.38	9.77	9.00	9.02	9.02	-7.96%	10,608,016
Jan 30, 2026	9.55	10.05	9.35	9.80	9.80	1.34%	11,724,322
Jan 29, 2026	9.62	9.85	9.41	9.67	9.67	1.68%	11,424,328
Jan 28, 2026	8.88	9.54	8.75	9.51	9.51	6.73%	11,418,881
Jan 27, 2026	9.19	9.68	8.87	8.91	8.91	-5.01%	13,225,537
Jan 26, 2026	9.90	9.95	9.32	9.38	9.38	-5.06%	9,612,852
Jan 23, 2026	9.73	10.01	9.53	9.88	9.88	3.67%	10,066,988
Jan 22, 2026	9.99	10.05	9.33	9.53	9.53	5.30%	20,586,821
Jan 21, 2026	8.74	9.08	8.65	9.05	9.05	6.72%	11,254,483
Jan 20, 2026	8.50	8.78	8.25	8.48	8.48	-3.64%	12,487,639
Jan 16, 2026	8.10	8.82	8.00	8.80	8.80	10.55%	14,694,287
Jan 15, 2026	7.95	8.15	7.68	7.96	7.96	0.51%	9,599,423
Jan 14, 2026	7.91	8.28	7.72	7.92	7.92	0.51%	11,798,888
Jan 13, 2026	7.53	8.24	7.48	7.88	7.88	6.78%	19,716,597
Jan 12, 2026	7.18	7.47	6.82	7.38	7.38	2.07%	12,871,892
Jan 9, 2026	7.56	7.60	7.17	7.23	7.23	-3.86%	11,873,290
Jan 8, 2026	6.75	7.59	6.73	7.52	7.52	10.26%	15,224,442
Jan 7, 2026	6.90	6.99	6.64	6.82	6.82	-2.01%	13,554,561
Jan 6, 2026	6.82	7.03	6.70	6.96	6.96	1.90%	9,903,206
Jan 5, 2026	7.22	7.22	6.76	6.83	6.83	-2.98%	13,416,059
Jan 2, 2026	6.86	7.20	6.86	7.04	7.04	3.23%	7,929,272
Dec 31, 2025	6.98	7.08	6.82	6.82	6.82	-2.71%	10,535,282