Venture Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	12.55	12.69	12.51	12.58	-	1.70%	1,186,321
Jun 2, 2026	12.61	12.80	12.31	12.37	12.37	-2.44%	8,083,878
Jun 1, 2026	12.54	13.11	12.52	12.68	12.68	5.32%	15,120,310
May 29, 2026	12.42	12.45	11.94	12.04	12.04	-3.99%	13,888,113
May 28, 2026	12.60	12.82	12.43	12.54	12.54	1.37%	8,976,645
May 27, 2026	12.53	12.68	12.28	12.37	12.37	-4.03%	14,046,679
May 26, 2026	13.30	13.47	12.86	12.89	12.89	-6.80%	14,328,981
May 22, 2026	13.29	14.03	13.21	13.83	13.83	1.99%	11,047,202
May 21, 2026	14.25	14.48	13.50	13.56	13.56	-3.35%	17,730,029
May 20, 2026	14.74	14.90	13.82	14.03	14.03	-5.07%	21,366,474
May 19, 2026	14.60	14.95	14.07	14.78	14.78	4.30%	17,413,247
May 18, 2026	13.67	14.62	13.46	14.17	14.17	-0.42%	20,435,394
May 15, 2026	13.42	14.40	13.40	14.23	14.23	9.38%	23,292,019
May 14, 2026	12.89	13.27	12.75	13.01	13.01	0.08%	21,236,904
May 13, 2026	13.45	14.01	12.97	13.00	13.00	-2.03%	32,078,020
May 12, 2026	12.58	13.60	12.11	13.27	13.27	14.20%	41,849,714
May 11, 2026	11.71	12.03	11.45	11.62	11.62	1.48%	19,572,542
May 8, 2026	11.69	11.79	11.35	11.45	11.45	-2.05%	17,484,423
May 7, 2026	11.72	11.78	11.16	11.69	11.69	-2.58%	18,783,022
May 6, 2026	12.38	12.44	11.84	12.00	12.00	-7.83%	18,864,375
May 5, 2026	13.32	13.46	12.97	13.02	13.02	-5.45%	15,436,902
May 4, 2026	12.94	13.81	12.76	13.77	13.77	8.17%	24,286,121
May 1, 2026	13.00	13.07	12.45	12.73	12.73	-4.07%	19,352,307
Apr 30, 2026	12.70	13.32	12.47	13.27	13.27	0.84%	18,009,998
Apr 29, 2026	12.45	13.25	12.38	13.16	13.16	8.22%	25,541,228
Apr 28, 2026	12.48	12.60	12.02	12.16	12.16	-0.25%	14,279,537
Apr 27, 2026	12.02	12.65	12.02	12.19	12.19	2.44%	12,317,485
Apr 24, 2026	12.52	12.53	11.84	11.90	11.90	-8.11%	24,221,410
Apr 23, 2026	12.46	13.02	12.37	12.95	12.95	4.94%	23,441,274
Apr 22, 2026	12.00	12.52	11.98	12.34	12.34	2.07%	17,771,198
Apr 21, 2026	11.58	12.24	11.52	12.09	12.09	5.59%	23,387,833
Apr 20, 2026	11.56	11.75	11.35	11.45	11.45	-0.09%	16,731,126
Apr 17, 2026	11.90	11.98	10.95	11.46	11.46	-9.62%	39,132,709
Apr 16, 2026	12.22	12.85	12.07	12.68	12.68	4.11%	18,738,009
Apr 15, 2026	12.46	12.66	12.15	12.18	12.18	-2.64%	13,561,544
Apr 14, 2026	12.37	12.64	12.21	12.51	12.51	-1.88%	15,494,446
Apr 13, 2026	13.34	13.56	12.69	12.75	12.75	-1.70%	23,129,844
Apr 10, 2026	12.97	13.18	12.51	12.97	12.97	-0.15%	24,787,138
Apr 9, 2026	14.50	14.63	12.61	12.99	12.99	-10.04%	39,311,298
Apr 8, 2026	13.31	14.61	13.05	14.44	14.44	-9.69%	44,913,834
Apr 7, 2026	15.70	16.88	15.65	15.99	15.99	0.31%	23,741,401
Apr 6, 2026	14.53	16.02	14.38	15.94	15.94	8.88%	24,975,566
Apr 2, 2026	15.75	15.80	14.41	14.64	14.64	-0.27%	32,333,663
Apr 1, 2026	15.14	15.71	14.22	14.68	14.68	-6.85%	38,368,285
Mar 31, 2026	16.02	16.44	15.35	15.76	15.76	-6.69%	44,639,162
Mar 30, 2026	17.30	17.61	16.66	16.89	16.89	-3.65%	23,209,876
Mar 27, 2026	17.42	17.57	16.66	17.53	17.53	4.22%	27,180,914
Mar 26, 2026	17.03	17.37	16.52	16.82	16.82	0.66%	26,263,005
Mar 25, 2026	16.33	17.18	15.79	16.71	16.71	0.66%	28,091,753
Mar 24, 2026	16.68	17.62	16.48	16.60	16.60	5.06%	49,350,200