Venture Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	13.34	13.55	13.12	13.38	13.38	1.06%	10,327,548
Jul 30, 2026	12.77	13.25	12.64	13.24	13.24	1.46%	9,504,920
Jul 29, 2026	12.85	13.17	12.80	13.05	13.05	7.23%	13,875,209
Jul 28, 2026	12.84	13.00	12.11	12.17	12.17	-5.07%	14,700,884
Jul 27, 2026	13.86	14.11	12.74	12.82	12.82	-10.41%	19,878,098
Jul 24, 2026	14.91	15.12	14.29	14.31	14.31	-5.61%	19,359,014
Jul 23, 2026	15.29	15.45	15.04	15.16	15.16	2.29%	22,629,290
Jul 22, 2026	14.40	14.95	14.27	14.82	14.82	5.41%	22,574,031
Jul 21, 2026	14.20	14.56	13.88	14.06	14.06	-1.61%	18,087,121
Jul 20, 2026	13.60	14.61	13.57	14.29	14.29	3.55%	22,573,375
Jul 17, 2026	13.05	13.84	12.90	13.80	13.80	8.92%	21,640,540
Jul 16, 2026	13.19	13.25	12.65	12.67	12.67	-1.86%	9,573,827
Jul 15, 2026	13.21	13.32	12.70	12.91	12.91	-2.42%	12,647,846
Jul 14, 2026	13.17	13.55	13.10	13.23	13.23	-0.97%	13,273,077
Jul 13, 2026	12.68	13.46	12.55	13.36	13.36	9.15%	21,171,487
Jul 10, 2026	12.60	12.67	12.05	12.24	12.24	-2.31%	10,506,522
Jul 9, 2026	12.65	12.95	12.34	12.53	12.53	1.21%	15,441,227
Jul 8, 2026	12.13	12.84	11.98	12.38	12.38	6.82%	26,414,032
Jul 7, 2026	11.01	11.78	10.98	11.59	11.59	6.82%	11,949,774
Jul 6, 2026	11.08	11.14	10.80	10.85	10.85	-2.52%	6,596,241
Jul 2, 2026	11.27	11.35	11.01	11.13	11.13	0.91%	6,815,317
Jul 1, 2026	11.07	11.33	10.86	11.03	11.03	-0.90%	8,433,308
Jun 30, 2026	11.30	11.38	11.08	11.13	11.13	-0.18%	6,681,643
Jun 29, 2026	10.89	11.33	10.88	11.15	11.15	1.83%	9,485,932
Jun 26, 2026	10.78	10.98	10.68	10.95	10.95	1.11%	8,450,058
Jun 25, 2026	10.40	10.84	10.26	10.83	10.83	3.04%	15,213,051
Jun 24, 2026	10.92	11.10	10.31	10.51	10.51	-6.24%	14,584,482
Jun 23, 2026	11.20	11.25	10.99	11.21	11.21	-0.44%	10,732,674
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