Venture Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	11.20	11.25	10.99	11.07	-	-1.73%	5,227,022
Jun 22, 2026	11.10	11.37	10.90	11.26	11.26	2.18%	15,252,535
Jun 18, 2026	10.88	11.08	10.59	11.02	11.02	-0.27%	19,552,910
Jun 17, 2026	11.00	11.20	10.82	11.05	11.05	-0.36%	16,079,367
Jun 16, 2026	11.39	11.70	10.84	11.09	11.09	-5.21%	20,713,467
Jun 15, 2026	12.30	12.30	11.66	11.70	11.70	-10.43%	25,267,478
Jun 12, 2026	12.50	13.28	12.46	13.08	13.06	2.59%	10,614,404
Jun 11, 2026	13.28	13.82	12.70	12.75	12.73	-4.06%	20,867,011
Jun 10, 2026	12.58	13.42	12.54	13.29	13.27	6.58%	12,034,204
Jun 9, 2026	12.60	12.67	12.11	12.47	12.45	-2.88%	13,663,108
Jun 8, 2026	13.25	13.26	12.80	12.84	12.82	0.31%	9,173,939
Jun 5, 2026	13.10	13.20	12.78	12.80	12.78	-2.74%	10,191,363
Jun 4, 2026	12.86	13.29	12.73	13.16	13.14	5.11%	11,129,221
Jun 3, 2026	12.55	13.00	12.46	12.52	12.50	1.21%	11,805,616
Jun 2, 2026	12.61	12.80	12.31	12.37	12.35	-2.44%	8,288,788
Jun 1, 2026	12.54	13.11	12.52	12.68	12.66	5.32%	15,157,318
May 29, 2026	12.42	12.45	11.94	12.04	12.02	-3.99%	13,943,321
May 28, 2026	12.60	12.82	12.43	12.54	12.52	1.37%	9,081,255
May 27, 2026	12.53	12.68	12.28	12.37	12.35	-4.03%	14,528,409
May 26, 2026	13.30	13.47	12.86	12.89	12.87	-6.80%	14,720,657
May 22, 2026	13.29	14.03	13.21	13.83	13.81	1.99%	11,202,258
May 21, 2026	14.25	14.48	13.50	13.56	13.54	-3.35%	17,801,582
May 20, 2026	14.74	14.90	13.82	14.03	14.01	-5.07%	21,763,545
May 19, 2026	14.60	14.95	14.07	14.78	14.76	4.30%	17,579,570
May 18, 2026	13.67	14.62	13.46	14.17	14.15	-0.42%	20,664,227
May 15, 2026	13.42	14.40	13.40	14.23	14.21	9.38%	23,292,019
May 14, 2026	12.89	13.27	12.75	13.01	12.99	0.08%	21,236,904
May 13, 2026	13.45	14.01	12.97	13.00	12.98	-2.03%	32,078,020
May 12, 2026	12.58	13.60	12.11	13.27	13.25	14.20%	41,849,714
May 11, 2026	11.71	12.03	11.45	11.62	11.60	1.48%	19,572,542
May 8, 2026	11.69	11.79	11.35	11.45	11.43	-2.05%	17,484,423
May 7, 2026	11.72	11.78	11.16	11.69	11.67	-2.58%	18,783,022
May 6, 2026	12.38	12.44	11.84	12.00	11.98	-7.83%	18,864,375
May 5, 2026	13.32	13.46	12.97	13.02	13.00	-5.45%	15,436,902
May 4, 2026	12.94	13.81	12.76	13.77	13.75	8.17%	24,286,121
May 1, 2026	13.00	13.07	12.45	12.73	12.71	-4.07%	19,352,307
Apr 30, 2026	12.70	13.32	12.47	13.27	13.25	0.84%	18,009,998
Apr 29, 2026	12.45	13.25	12.38	13.16	13.14	8.22%	25,541,228
Apr 28, 2026	12.48	12.60	12.02	12.16	12.14	-0.25%	14,279,537
Apr 27, 2026	12.02	12.65	12.02	12.19	12.17	2.44%	12,317,485
Apr 24, 2026	12.52	12.53	11.84	11.90	11.88	-8.11%	24,221,410
Apr 23, 2026	12.46	13.02	12.37	12.95	12.93	4.94%	23,441,274
Apr 22, 2026	12.00	12.52	11.98	12.34	12.32	2.07%	17,771,198
Apr 21, 2026	11.58	12.24	11.52	12.09	12.07	5.59%	23,387,833
Apr 20, 2026	11.56	11.75	11.35	11.45	11.43	-0.09%	16,731,126
Apr 17, 2026	11.90	11.98	10.95	11.46	11.44	-9.62%	39,132,709
Apr 16, 2026	12.22	12.85	12.07	12.68	12.66	4.11%	18,738,009
Apr 15, 2026	12.46	12.66	12.15	12.18	12.16	-2.64%	13,561,544
Apr 14, 2026	12.37	12.64	12.21	12.51	12.49	-1.88%	15,494,446
Apr 13, 2026	13.34	13.56	12.69	12.75	12.73	-1.70%	23,129,844