Venture Global, Inc. (VG)
NYSE: VG · Real-Time Price · USD
9.35
+0.19 (2.07%)
At close: May 9, 2025, 4:00 PM
9.50
+0.15 (1.60%)
After-hours: May 9, 2025, 7:51 PM EDT
Venture Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 9.18 | 9.50 | 9.04 | 9.35 | 9.35 | 2.07% | 6,854,992 |
| May 8, 2025 | 9.19 | 9.63 | 9.09 | 9.16 | 9.16 | 1.78% | 5,139,613 |
| May 7, 2025 | 8.69 | 9.02 | 8.62 | 9.00 | 9.00 | 3.45% | 4,005,611 |
| May 6, 2025 | 8.50 | 8.78 | 8.41 | 8.70 | 8.70 | 1.75% | 2,936,892 |
| May 5, 2025 | 8.65 | 8.78 | 8.50 | 8.55 | 8.55 | -3.06% | 3,521,229 |
| May 2, 2025 | 8.93 | 9.14 | 8.75 | 8.82 | 8.82 | 1.38% | 4,079,886 |
| May 1, 2025 | 8.43 | 9.02 | 8.35 | 8.70 | 8.70 | 3.69% | 3,630,780 |
| Apr 30, 2025 | 8.30 | 8.50 | 8.12 | 8.39 | 8.39 | -2.44% | 2,577,988 |
| Apr 29, 2025 | 8.61 | 8.69 | 8.48 | 8.60 | 8.60 | -0.35% | 2,782,625 |
| Apr 28, 2025 | 8.56 | 8.76 | 8.33 | 8.63 | 8.63 | - | 5,650,389 |
| Apr 25, 2025 | 8.54 | 8.63 | 8.25 | 8.63 | 8.63 | -0.92% | 6,044,279 |
| Apr 24, 2025 | 9.05 | 9.20 | 8.54 | 8.71 | 8.71 | -2.90% | 5,073,521 |
| Apr 23, 2025 | 8.95 | 9.43 | 8.75 | 8.97 | 8.97 | 4.30% | 3,639,664 |
| Apr 22, 2025 | 8.63 | 9.06 | 8.50 | 8.60 | 8.60 | 0.58% | 3,325,207 |
| Apr 21, 2025 | 8.37 | 8.70 | 8.26 | 8.55 | 8.55 | -0.81% | 3,241,660 |
| Apr 17, 2025 | 8.90 | 9.11 | 8.60 | 8.62 | 8.62 | -2.93% | 3,594,784 |
| Apr 16, 2025 | 8.28 | 9.30 | 8.10 | 8.88 | 8.88 | 7.12% | 5,840,014 |
| Apr 15, 2025 | 8.40 | 8.73 | 8.24 | 8.29 | 8.29 | -1.54% | 4,631,794 |
| Apr 14, 2025 | 8.54 | 9.07 | 8.23 | 8.42 | 8.42 | 1.69% | 6,621,168 |
| Apr 11, 2025 | 7.79 | 8.49 | 7.75 | 8.28 | 8.28 | 6.02% | 7,910,591 |
| Apr 10, 2025 | 8.51 | 8.52 | 7.46 | 7.81 | 7.81 | -10.54% | 9,008,277 |
| Apr 9, 2025 | 7.78 | 9.07 | 7.23 | 8.73 | 8.73 | 11.64% | 13,337,331 |
| Apr 8, 2025 | 7.69 | 9.10 | 7.50 | 7.82 | 7.82 | 11.71% | 18,093,587 |
| Apr 7, 2025 | 7.25 | 7.80 | 6.75 | 7.00 | 7.00 | -6.42% | 13,427,916 |
| Apr 4, 2025 | 8.70 | 8.70 | 7.31 | 7.48 | 7.48 | -16.70% | 16,867,181 |
| Apr 3, 2025 | 9.50 | 9.66 | 8.85 | 8.98 | 8.98 | -9.84% | 10,355,348 |
| Apr 2, 2025 | 9.87 | 10.15 | 9.83 | 9.96 | 9.96 | -0.40% | 2,491,728 |
| Apr 1, 2025 | 10.30 | 10.43 | 9.83 | 10.00 | 10.00 | -2.91% | 3,098,247 |
| Mar 31, 2025 | 9.78 | 10.50 | 9.60 | 10.30 | 10.30 | 3.52% | 3,654,423 |
| Mar 28, 2025 | 10.53 | 10.75 | 9.82 | 9.95 | 9.95 | -6.57% | 6,164,300 |
| Mar 27, 2025 | 11.01 | 11.25 | 10.52 | 10.65 | 10.65 | -5.25% | 6,150,806 |
| Mar 26, 2025 | 11.66 | 11.83 | 11.19 | 11.24 | 11.24 | -2.01% | 4,218,955 |
| Mar 25, 2025 | 11.62 | 12.06 | 11.28 | 11.47 | 11.47 | -0.86% | 5,840,859 |
| Mar 24, 2025 | 11.71 | 12.13 | 11.33 | 11.57 | 11.57 | -0.34% | 5,339,809 |
| Mar 21, 2025 | 11.56 | 12.25 | 11.45 | 11.61 | 11.61 | -1.44% | 11,596,102 |
| Mar 20, 2025 | 11.10 | 11.90 | 11.07 | 11.78 | 11.78 | 5.18% | 6,360,469 |
| Mar 19, 2025 | 11.51 | 12.05 | 10.91 | 11.20 | 11.20 | 2.85% | 12,118,655 |
| Mar 18, 2025 | 11.27 | 11.59 | 10.49 | 10.89 | 10.89 | -3.54% | 5,463,836 |
| Mar 17, 2025 | 10.47 | 11.43 | 10.20 | 11.29 | 11.29 | 5.42% | 7,160,938 |
| Mar 14, 2025 | 10.00 | 10.78 | 9.98 | 10.71 | 10.71 | 10.64% | 5,779,158 |
| Mar 13, 2025 | 10.55 | 10.88 | 9.60 | 9.68 | 9.68 | -5.56% | 7,877,216 |
| Mar 12, 2025 | 9.97 | 10.94 | 9.46 | 10.25 | 10.25 | 6.00% | 8,200,008 |
| Mar 11, 2025 | 8.92 | 10.27 | 8.79 | 9.67 | 9.67 | 8.04% | 13,529,939 |
| Mar 10, 2025 | 9.13 | 9.73 | 8.91 | 8.95 | 8.95 | -3.03% | 8,927,094 |
| Mar 7, 2025 | 9.23 | 9.92 | 8.62 | 9.23 | 9.21 | 1.43% | 16,706,018 |
| Mar 6, 2025 | 11.38 | 11.73 | 8.72 | 9.10 | 9.08 | -36.05% | 44,596,081 |
| Mar 5, 2025 | 13.65 | 14.46 | 13.49 | 14.23 | 14.20 | 3.34% | 6,653,720 |
| Mar 4, 2025 | 13.90 | 14.45 | 13.28 | 13.77 | 13.75 | -1.01% | 5,012,316 |
| Mar 3, 2025 | 15.22 | 15.90 | 13.88 | 13.91 | 13.88 | -7.82% | 5,460,059 |
| Feb 28, 2025 | 14.02 | 15.96 | 13.73 | 15.09 | 15.06 | 8.41% | 7,150,695 |