Venture Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	12.28	12.87	12.06	12.66	12.66	5.50%	15,992,500
Nov 10, 2026	12.02	12.32	11.60	12.00	12.00	1.69%	20,231,822
Nov 9, 2026	11.29	11.99	11.22	11.80	11.80	2.34%	13,799,336
Nov 6, 2026	11.62	11.69	11.37	11.53	11.53	0.09%	12,390,777
Nov 5, 2026	12.18	12.27	11.50	11.52	11.52	-4.00%	14,594,580
Nov 4, 2026	12.57	12.60	11.63	12.00	12.00	-7.69%	25,901,608
Nov 3, 2026	12.75	13.40	12.70	13.00	13.00	1.01%	10,590,571
Nov 2, 2026	14.16	14.38	12.84	12.87	12.87	-12.98%	34,700,702
Oct 30, 2026	14.94	15.12	14.53	14.79	14.79	0.14%	23,484,964
Oct 29, 2026	14.43	14.98	14.43	14.77	14.77	2.93%	16,729,894
Oct 28, 2026	13.99	14.41	13.87	14.35	14.35	3.91%	11,282,581
Oct 27, 2026	13.65	14.00	13.62	13.81	13.81	0.36%	8,588,354
Oct 26, 2026	13.74	14.08	13.59	13.76	13.76	-1.71%	13,232,971
Oct 23, 2026	12.93	14.02	12.80	14.00	14.00	9.29%	22,624,357
Oct 22, 2026	12.95	13.08	12.24	12.81	12.81	-0.31%	19,521,676
Oct 21, 2026	12.59	13.18	12.51	12.85	12.85	1.90%	17,086,268
Oct 20, 2026	13.31	13.31	12.54	12.61	12.61	-1.56%	14,673,891
Oct 19, 2026	12.53	12.87	12.51	12.81	12.81	0.71%	13,584,690
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