Venture Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	13.45	14.01	12.97	13.00	13.00	-2.03%	31,367,259
May 12, 2026	12.58	13.60	12.11	13.27	13.27	14.20%	41,637,109
May 11, 2026	11.71	12.03	11.45	11.62	11.62	1.48%	19,439,229
May 8, 2026	11.69	11.79	11.35	11.45	11.45	-2.05%	17,411,946
May 7, 2026	11.72	11.78	11.16	11.69	11.69	-2.58%	18,548,194
May 6, 2026	12.38	12.44	11.84	12.00	12.00	-7.83%	18,803,235
May 5, 2026	13.32	13.46	12.97	13.02	13.02	-5.45%	15,151,173
May 4, 2026	12.94	13.81	12.76	13.77	13.77	8.17%	24,086,936
May 1, 2026	13.00	13.07	12.45	12.73	12.73	-4.07%	19,049,408
Apr 30, 2026	12.70	13.32	12.47	13.27	13.27	0.84%	17,966,778
Apr 29, 2026	12.45	13.25	12.38	13.16	13.16	8.22%	25,427,529
Apr 28, 2026	12.48	12.60	12.02	12.16	12.16	-0.25%	14,256,112
Apr 27, 2026	12.02	12.65	12.02	12.19	12.19	2.44%	11,394,027
Apr 24, 2026	12.52	12.53	11.84	11.90	11.90	-8.11%	24,138,307
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