Venture Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	12.46	13.02	12.37	12.95	12.95	4.94%	23,352,959
Apr 22, 2026	12.00	12.52	11.98	12.34	12.34	2.07%	17,699,701
Apr 21, 2026	11.58	12.24	11.52	12.09	12.09	5.59%	23,130,532
Apr 20, 2026	11.56	11.75	11.35	11.45	11.45	-0.09%	16,654,534
Apr 17, 2026	11.90	11.98	10.95	11.46	11.46	-9.62%	38,911,897
Apr 16, 2026	12.22	12.85	12.07	12.68	12.68	4.11%	18,686,548
Apr 15, 2026	12.46	12.66	12.15	12.18	12.18	-2.64%	13,503,515
Apr 14, 2026	12.37	12.64	12.21	12.51	12.51	-1.88%	15,398,398
Apr 13, 2026	13.34	13.56	12.69	12.75	12.75	-1.70%	22,098,402
Apr 10, 2026	12.97	13.18	12.51	12.97	12.97	-0.15%	24,727,355
Apr 9, 2026	14.50	14.63	12.61	12.99	12.99	-10.04%	39,207,314
Apr 8, 2026	13.31	14.61	13.05	14.44	14.44	-9.69%	44,596,166
Apr 7, 2026	15.70	16.88	15.65	15.99	15.99	0.31%	22,237,563
Apr 6, 2026	14.53	16.02	14.38	15.94	15.94	8.88%	24,860,908
Apr 2, 2026	15.75	15.80	14.41	14.64	14.64	-0.27%	32,175,216
Apr 1, 2026	15.14	15.71	14.22	14.68	14.68	-6.85%	38,240,257
Mar 31, 2026	16.02	16.44	15.35	15.76	15.76	-6.69%	44,475,168
Mar 30, 2026	17.30	17.61	16.66	16.89	16.89	-3.65%	23,109,353
Mar 27, 2026	17.42	17.57	16.66	17.53	17.53	4.22%	26,826,138
Mar 26, 2026	17.03	17.37	16.52	16.82	16.82	0.66%	26,018,048
Mar 25, 2026	16.33	17.18	15.79	16.71	16.71	0.66%	27,974,675
Mar 24, 2026	16.68	17.62	16.48	16.60	16.60	5.06%	48,381,721
Mar 23, 2026	15.24	16.31	15.05	15.80	15.80	-0.06%	52,982,103
Mar 20, 2026	14.73	15.93	14.46	15.81	15.81	10.64%	67,489,031
Mar 19, 2026	15.75	16.81	13.83	14.29	14.29	-3.77%	100,558,924
Mar 18, 2026	13.35	15.10	12.97	14.85	14.85	14.49%	54,696,546
Mar 17, 2026	12.17	13.10	12.01	12.97	12.97	5.62%	14,516,905
Mar 16, 2026	12.94	12.94	12.14	12.28	12.28	-6.26%	18,669,270
Mar 13, 2026	12.46	13.55	12.45	13.10	13.08	2.58%	29,388,836
Mar 12, 2026	12.71	13.25	12.50	12.77	12.75	2.49%	23,860,773
Mar 11, 2026	11.51	12.53	11.49	12.46	12.44	9.30%	21,078,884
Mar 10, 2026	11.18	11.63	10.77	11.40	11.38	-0.96%	23,968,605
Mar 9, 2026	12.75	13.03	11.47	11.51	11.49	-7.77%	31,073,124
Mar 6, 2026	12.40	12.98	12.17	12.48	12.46	1.63%	28,751,156
Mar 5, 2026	11.44	12.58	11.32	12.28	12.26	10.04%	42,789,961
Mar 4, 2026	10.95	11.25	10.50	11.16	11.14	-2.62%	38,163,174
Mar 3, 2026	13.30	13.43	11.23	11.46	11.44	0.70%	50,792,824
Mar 2, 2026	11.20	11.92	10.94	11.38	11.36	17.44%	46,305,504
Feb 27, 2026	9.33	9.78	9.33	9.69	9.68	2.32%	11,751,099
Feb 26, 2026	9.25	9.73	9.15	9.47	9.46	1.72%	7,785,174
Feb 25, 2026	9.35	9.45	9.09	9.31	9.30	-0.43%	4,978,903
Feb 24, 2026	9.28	9.41	9.03	9.35	9.34	-0.85%	7,277,541
Feb 23, 2026	9.52	9.70	9.24	9.43	9.42	-2.68%	5,633,595
Feb 20, 2026	9.90	9.96	9.60	9.69	9.68	-2.02%	7,417,281
Feb 19, 2026	9.48	10.26	9.39	9.89	9.88	3.56%	11,808,752
Feb 18, 2026	8.92	9.59	8.82	9.55	9.54	8.89%	10,155,605
Feb 17, 2026	9.30	9.36	8.55	8.77	8.76	-6.30%	11,128,221
Feb 13, 2026	9.16	9.55	9.13	9.36	9.35	0.86%	6,049,750
Feb 12, 2026	9.71	9.87	9.14	9.28	9.27	-5.11%	9,992,521
Feb 11, 2026	10.34	10.43	9.74	9.78	9.77	-3.55%	7,369,263