Venture Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	12.95	13.08	12.24	12.81	12.81	-0.31%	19,476,507
Oct 21, 2026	12.59	13.18	12.51	12.85	12.85	1.90%	17,063,751
Oct 20, 2026	13.31	13.31	12.54	12.61	12.61	-1.56%	14,483,386
Oct 19, 2026	12.53	12.87	12.51	12.81	12.81	0.71%	13,473,504
Oct 16, 2026	12.52	12.72	11.89	12.72	12.72	1.76%	22,563,789
Oct 15, 2026	12.91	12.95	11.76	12.50	12.50	-5.80%	33,838,826
Oct 14, 2026	13.86	13.86	13.15	13.27	13.27	-4.12%	9,877,668
Oct 13, 2026	13.15	13.89	13.09	13.84	13.84	5.41%	11,641,493
Oct 12, 2026	13.39	13.42	13.10	13.13	13.13	-0.23%	7,226,920
Oct 9, 2026	13.24	13.45	13.05	13.16	13.16	-0.98%	6,357,194
Oct 8, 2026	13.39	13.55	13.11	13.29	13.29	1.84%	12,622,901
Oct 7, 2026	13.58	13.67	12.76	13.05	13.05	-3.40%	11,855,375
Oct 6, 2026	13.35	13.81	13.34	13.51	13.51	0.45%	8,592,080
Oct 5, 2026	13.11	13.71	12.87	13.45	13.45	2.44%	10,715,272
Oct 2, 2026	12.57	13.35	12.51	13.13	13.13	2.82%	10,803,955
Oct 1, 2026	12.58	12.89	12.36	12.77	12.77	1.03%	9,573,532
Sep 30, 2026	12.52	12.84	12.47	12.64	12.64	0.80%	9,237,243
Sep 29, 2026	12.56	12.81	12.34	12.54	12.54	-2.72%	8,573,406
Sep 28, 2026	12.90	13.33	12.81	12.89	12.89	2.14%	13,289,494
Sep 25, 2026	13.01	13.09	12.60	12.62	12.62	-4.61%	14,685,383
Sep 24, 2026	13.45	13.70	13.00	13.23	13.23	-0.30%	14,751,818
Sep 23, 2026	13.04	13.87	13.04	13.27	13.27	2.79%	16,925,469
Sep 22, 2026	13.39	13.57	12.87	12.91	12.91	-5.49%	18,298,699
Sep 21, 2026	13.80	13.90	13.40	13.66	13.66	-2.57%	17,215,752
Sep 18, 2026	14.40	14.51	14.02	14.02	14.02	-2.77%	16,569,192
Sep 17, 2026	14.41	14.61	14.19	14.42	14.42	-1.57%	11,499,655
Sep 16, 2026	15.00	15.24	14.55	14.65	14.65	-4.19%	12,145,760
Sep 15, 2026	15.21	15.53	15.06	15.29	15.29	0.39%	10,673,276
Sep 14, 2026	16.08	16.30	15.19	15.27	15.23	-3.35%	19,115,255
Sep 11, 2026	15.13	15.99	15.07	15.80	15.76	1.94%	21,682,466
Sep 10, 2026	15.60	15.93	15.20	15.50	15.46	1.37%	19,626,223
Sep 9, 2026	15.01	15.46	14.87	15.29	15.25	3.80%	18,373,563
Sep 8, 2026	14.65	15.10	14.53	14.73	14.69	2.15%	15,118,876
Sep 4, 2026	14.34	14.67	14.26	14.42	14.38	-0.41%	7,470,690
Sep 3, 2026	14.68	14.85	14.39	14.48	14.44	-1.70%	8,320,729
Sep 2, 2026	14.75	14.97	14.27	14.73	14.69	-2.51%	13,988,282
Sep 1, 2026	14.96	15.16	14.58	15.11	15.07	3.21%	15,325,223
Aug 31, 2026	14.58	14.83	14.39	14.64	14.60	3.24%	12,939,784
Aug 28, 2026	14.55	14.65	14.11	14.18	14.14	-2.07%	6,164,158
Aug 27, 2026	14.36	14.73	13.89	14.48	14.44	1.26%	11,899,972
Aug 26, 2026	13.78	14.41	13.72	14.30	14.26	1.63%	15,028,331
Aug 25, 2026	13.97	14.22	13.90	14.07	14.03	-2.22%	13,099,994
Aug 24, 2026	14.14	14.42	13.91	14.39	14.35	1.27%	12,332,961
Aug 21, 2026	14.36	14.54	14.18	14.21	14.17	-0.56%	11,485,398
Aug 20, 2026	14.30	14.65	14.13	14.29	14.25	3.63%	15,313,352
Aug 19, 2026	14.13	14.16	13.70	13.79	13.75	-2.89%	12,317,080
Aug 18, 2026	14.03	14.43	13.93	14.20	14.16	3.27%	17,225,445
Aug 17, 2026	14.06	14.07	13.52	13.75	13.71	-1.72%	12,395,889
Aug 14, 2026	13.67	14.20	13.64	13.99	13.95	3.32%	13,465,037
Aug 13, 2026	13.32	13.81	13.17	13.54	13.50	-1.31%	14,852,229