Venture Global, Inc. (VG)
NYSE: VG · Real-Time Price · USD
12.48
+0.20 (1.63%)
At close: Mar 6, 2026, 4:00 PM EST
12.75
+0.27 (2.16%)
After-hours: Mar 6, 2026, 7:59 PM EST
Venture Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 12.40 | 12.98 | 12.17 | 12.48 | 12.48 | 1.63% | 28,586,481 |
| Mar 5, 2026 | 11.44 | 12.58 | 11.32 | 12.28 | 12.28 | 10.04% | 42,628,672 |
| Mar 4, 2026 | 10.95 | 11.25 | 10.50 | 11.16 | 11.16 | -2.62% | 38,072,119 |
| Mar 3, 2026 | 13.30 | 13.43 | 11.23 | 11.46 | 11.46 | 0.70% | 50,593,214 |
| Mar 2, 2026 | 11.20 | 11.92 | 10.94 | 11.38 | 11.38 | 17.44% | 46,130,200 |
| Feb 27, 2026 | 9.33 | 9.78 | 9.33 | 9.69 | 9.69 | 2.32% | 11,730,533 |
| Feb 26, 2026 | 9.25 | 9.73 | 9.15 | 9.47 | 9.47 | 1.72% | 7,750,586 |
| Feb 25, 2026 | 9.35 | 9.45 | 9.09 | 9.31 | 9.31 | -0.43% | 4,961,936 |
| Feb 24, 2026 | 9.28 | 9.41 | 9.03 | 9.35 | 9.35 | -0.85% | 7,256,637 |
| Feb 23, 2026 | 9.52 | 9.70 | 9.24 | 9.43 | 9.43 | -2.68% | 5,613,048 |
| Feb 20, 2026 | 9.90 | 9.96 | 9.60 | 9.69 | 9.69 | -2.02% | 7,413,465 |
| Feb 19, 2026 | 9.48 | 10.26 | 9.39 | 9.89 | 9.89 | 3.56% | 11,794,998 |
| Feb 18, 2026 | 8.92 | 9.59 | 8.82 | 9.55 | 9.55 | 8.89% | 10,140,981 |
| Feb 17, 2026 | 9.30 | 9.36 | 8.55 | 8.77 | 8.77 | -6.30% | 11,111,050 |
| Feb 13, 2026 | 9.16 | 9.55 | 9.13 | 9.36 | 9.36 | 0.86% | 6,041,091 |
| Feb 12, 2026 | 9.71 | 9.87 | 9.14 | 9.28 | 9.28 | -5.11% | 9,975,183 |
| Feb 11, 2026 | 10.34 | 10.43 | 9.74 | 9.78 | 9.78 | -3.55% | 6,239,930 |
| Feb 10, 2026 | 10.22 | 10.30 | 9.83 | 10.14 | 10.14 | -0.29% | 6,914,835 |
| Feb 9, 2026 | 9.80 | 10.18 | 9.59 | 10.17 | 10.17 | 2.73% | 9,258,978 |
| Feb 6, 2026 | 9.41 | 9.95 | 9.39 | 9.90 | 9.90 | 6.22% | 11,885,753 |
| Feb 5, 2026 | 9.42 | 9.57 | 8.99 | 9.32 | 9.32 | -3.02% | 12,271,888 |
| Feb 4, 2026 | 9.52 | 9.75 | 9.24 | 9.61 | 9.61 | 1.37% | 10,448,229 |
| Feb 3, 2026 | 9.04 | 9.57 | 8.94 | 9.48 | 9.48 | 5.10% | 11,826,393 |
| Feb 2, 2026 | 9.38 | 9.77 | 9.00 | 9.02 | 9.02 | -7.96% | 10,608,016 |
| Jan 30, 2026 | 9.55 | 10.05 | 9.35 | 9.80 | 9.80 | 1.34% | 11,724,322 |
| Jan 29, 2026 | 9.62 | 9.85 | 9.41 | 9.67 | 9.67 | 1.68% | 11,424,328 |
| Jan 28, 2026 | 8.88 | 9.54 | 8.75 | 9.51 | 9.51 | 6.73% | 11,418,881 |
| Jan 27, 2026 | 9.19 | 9.68 | 8.87 | 8.91 | 8.91 | -5.01% | 13,225,537 |
| Jan 26, 2026 | 9.90 | 9.95 | 9.32 | 9.38 | 9.38 | -5.06% | 9,612,852 |
| Jan 23, 2026 | 9.73 | 10.01 | 9.53 | 9.88 | 9.88 | 3.67% | 10,066,988 |
| Jan 22, 2026 | 9.99 | 10.05 | 9.33 | 9.53 | 9.53 | 5.30% | 20,586,821 |
| Jan 21, 2026 | 8.74 | 9.08 | 8.65 | 9.05 | 9.05 | 6.72% | 11,254,483 |
| Jan 20, 2026 | 8.50 | 8.78 | 8.25 | 8.48 | 8.48 | -3.64% | 12,487,639 |
| Jan 16, 2026 | 8.10 | 8.82 | 8.00 | 8.80 | 8.80 | 10.55% | 14,694,287 |
| Jan 15, 2026 | 7.95 | 8.15 | 7.68 | 7.96 | 7.96 | 0.51% | 9,599,423 |
| Jan 14, 2026 | 7.91 | 8.28 | 7.72 | 7.92 | 7.92 | 0.51% | 11,798,888 |
| Jan 13, 2026 | 7.53 | 8.24 | 7.48 | 7.88 | 7.88 | 6.78% | 19,716,597 |
| Jan 12, 2026 | 7.18 | 7.47 | 6.82 | 7.38 | 7.38 | 2.07% | 12,871,892 |
| Jan 9, 2026 | 7.56 | 7.60 | 7.17 | 7.23 | 7.23 | -3.86% | 11,873,290 |
| Jan 8, 2026 | 6.75 | 7.59 | 6.73 | 7.52 | 7.52 | 10.26% | 15,224,442 |
| Jan 7, 2026 | 6.90 | 6.99 | 6.64 | 6.82 | 6.82 | -2.01% | 13,554,561 |
| Jan 6, 2026 | 6.82 | 7.03 | 6.70 | 6.96 | 6.96 | 1.90% | 9,903,206 |
| Jan 5, 2026 | 7.22 | 7.22 | 6.76 | 6.83 | 6.83 | -2.98% | 13,416,059 |
| Jan 2, 2026 | 6.86 | 7.20 | 6.86 | 7.04 | 7.04 | 3.23% | 7,929,272 |
| Dec 31, 2025 | 6.98 | 7.08 | 6.82 | 6.82 | 6.82 | -2.71% | 10,535,282 |
| Dec 30, 2025 | 7.03 | 7.34 | 6.99 | 7.01 | 7.01 | -0.14% | 8,811,238 |
| Dec 29, 2025 | 6.95 | 7.13 | 6.91 | 7.02 | 7.02 | 1.01% | 10,189,486 |
| Dec 26, 2025 | 7.23 | 7.30 | 6.83 | 6.95 | 6.95 | -3.87% | 11,080,038 |
| Dec 24, 2025 | 7.08 | 7.41 | 6.88 | 7.23 | 7.23 | 2.84% | 12,444,459 |
| Dec 23, 2025 | 6.61 | 7.05 | 6.45 | 7.03 | 7.03 | 6.35% | 17,270,479 |
| Dec 22, 2025 | 6.48 | 6.66 | 6.37 | 6.61 | 6.61 | 4.09% | 11,403,406 |
| Dec 19, 2025 | 6.06 | 6.43 | 6.06 | 6.35 | 6.35 | 4.79% | 22,686,136 |
| Dec 18, 2025 | 6.00 | 6.33 | 5.89 | 6.06 | 6.06 | 2.02% | 12,302,771 |
| Dec 17, 2025 | 5.92 | 6.10 | 5.83 | 5.94 | 5.94 | 0.34% | 10,074,697 |
| Dec 16, 2025 | 5.93 | 6.07 | 5.72 | 5.92 | 5.92 | -0.17% | 16,117,112 |
| Dec 15, 2025 | 6.15 | 6.20 | 5.91 | 5.93 | 5.93 | -3.58% | 12,387,294 |
| Dec 12, 2025 | 6.23 | 6.48 | 6.12 | 6.15 | 6.13 | -1.44% | 9,772,496 |
| Dec 11, 2025 | 6.00 | 6.25 | 5.87 | 6.24 | 6.22 | 2.80% | 14,581,518 |
| Dec 10, 2025 | 6.60 | 6.65 | 6.02 | 6.07 | 6.05 | -8.45% | 23,647,283 |
| Dec 9, 2025 | 6.58 | 6.71 | 6.52 | 6.63 | 6.61 | 0.45% | 9,178,380 |
| Dec 8, 2025 | 6.75 | 6.90 | 6.56 | 6.60 | 6.58 | -3.23% | 9,112,331 |
| Dec 5, 2025 | 7.00 | 7.26 | 6.80 | 6.82 | 6.80 | -2.85% | 10,293,057 |
| Dec 4, 2025 | 6.94 | 7.13 | 6.92 | 7.02 | 7.00 | 1.89% | 8,720,130 |
| Dec 3, 2025 | 6.63 | 6.96 | 6.50 | 6.89 | 6.87 | 3.92% | 11,615,666 |
| Dec 2, 2025 | 6.92 | 6.97 | 6.60 | 6.63 | 6.61 | -3.63% | 15,361,610 |
| Dec 1, 2025 | 7.33 | 7.39 | 6.85 | 6.88 | 6.86 | -7.77% | 9,832,682 |
| Nov 28, 2025 | 7.10 | 7.57 | 7.07 | 7.46 | 7.44 | 4.63% | 4,579,383 |
| Nov 26, 2025 | 6.90 | 7.27 | 6.85 | 7.13 | 7.11 | 3.48% | 6,751,522 |
| Nov 25, 2025 | 6.91 | 6.96 | 6.72 | 6.89 | 6.87 | -2.13% | 7,548,915 |
| Nov 24, 2025 | 7.23 | 7.25 | 6.74 | 7.04 | 7.02 | -2.90% | 13,398,433 |
| Nov 21, 2025 | 7.05 | 7.47 | 6.93 | 7.25 | 7.23 | 1.40% | 11,410,822 |
| Nov 20, 2025 | 7.77 | 7.99 | 7.13 | 7.15 | 7.13 | -7.98% | 9,835,291 |
| Nov 19, 2025 | 7.80 | 7.90 | 7.53 | 7.77 | 7.75 | -1.65% | 8,581,536 |
| Nov 18, 2025 | 8.02 | 8.10 | 7.77 | 7.90 | 7.88 | -2.59% | 7,238,555 |
| Nov 17, 2025 | 8.02 | 8.22 | 7.90 | 8.11 | 8.09 | 1.63% | 6,464,134 |
| Nov 14, 2025 | 7.80 | 8.24 | 7.79 | 7.98 | 7.96 | 1.53% | 5,593,044 |
| Nov 13, 2025 | 8.09 | 8.60 | 7.85 | 7.86 | 7.84 | -3.32% | 11,234,063 |
| Nov 12, 2025 | 7.81 | 8.16 | 7.69 | 8.13 | 8.11 | 7.97% | 10,414,033 |
| Nov 11, 2025 | 8.41 | 8.41 | 7.49 | 7.53 | 7.51 | -11.31% | 20,569,554 |
| Nov 10, 2025 | 8.96 | 9.03 | 7.77 | 8.49 | 8.47 | 6.26% | 18,881,544 |
| Nov 7, 2025 | 7.75 | 8.03 | 7.65 | 7.99 | 7.97 | 3.10% | 9,330,945 |
| Nov 6, 2025 | 7.82 | 7.91 | 7.46 | 7.75 | 7.73 | - | 6,879,469 |
| Nov 5, 2025 | 8.00 | 8.11 | 7.72 | 7.75 | 7.73 | -2.76% | 9,090,204 |
| Nov 4, 2025 | 8.22 | 8.25 | 7.77 | 7.97 | 7.95 | -4.67% | 8,522,299 |
| Nov 3, 2025 | 8.57 | 8.64 | 8.31 | 8.36 | 8.34 | -2.45% | 6,125,837 |
| Oct 31, 2025 | 8.60 | 8.79 | 8.54 | 8.57 | 8.55 | -0.12% | 6,394,428 |
| Oct 30, 2025 | 8.71 | 8.96 | 8.56 | 8.58 | 8.56 | -2.50% | 8,249,841 |
| Oct 29, 2025 | 9.32 | 9.45 | 8.72 | 8.80 | 8.78 | -6.28% | 8,762,389 |
| Oct 28, 2025 | 9.30 | 9.50 | 9.28 | 9.39 | 9.36 | 0.32% | 5,535,135 |
| Oct 27, 2025 | 9.55 | 9.67 | 9.30 | 9.36 | 9.33 | -1.37% | 6,920,139 |
| Oct 24, 2025 | 9.84 | 9.87 | 9.43 | 9.49 | 9.46 | -1.56% | 4,980,224 |
| Oct 23, 2025 | 9.81 | 9.84 | 9.37 | 9.64 | 9.61 | 1.05% | 7,462,560 |
| Oct 22, 2025 | 9.59 | 9.67 | 9.22 | 9.54 | 9.51 | -0.73% | 8,428,417 |
| Oct 21, 2025 | 9.26 | 9.82 | 9.15 | 9.61 | 9.58 | 3.44% | 9,375,430 |
| Oct 20, 2025 | 8.89 | 9.32 | 8.80 | 9.29 | 9.26 | 4.62% | 7,250,915 |
| Oct 17, 2025 | 9.09 | 9.17 | 8.79 | 8.88 | 8.86 | -2.74% | 10,316,782 |
| Oct 16, 2025 | 9.35 | 9.49 | 8.87 | 9.13 | 9.10 | -0.11% | 15,853,157 |
| Oct 15, 2025 | 9.10 | 9.61 | 9.09 | 9.14 | 9.11 | 1.56% | 11,176,147 |
| Oct 14, 2025 | 8.75 | 9.26 | 8.61 | 9.00 | 8.98 | -0.44% | 16,555,464 |
| Oct 13, 2025 | 9.86 | 9.86 | 9.03 | 9.04 | 9.02 | -4.34% | 14,291,800 |