Venture Global, Inc. (VG)
NYSE: VG · Real-Time Price · USD
12.16
-0.03 (-0.25%)
At close: Apr 28, 2026, 4:00 PM EDT
12.16
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT
Venture Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Feb 10, 2026 | 10.22 | 10.30 | 9.83 | 10.14 | 10.13 | -0.29% | 7,108,062 |
| Feb 9, 2026 | 9.80 | 10.18 | 9.59 | 10.17 | 10.16 | 2.73% | 9,300,468 |
| Feb 6, 2026 | 9.41 | 9.95 | 9.39 | 9.90 | 9.89 | 6.22% | 11,947,897 |
| Feb 5, 2026 | 9.42 | 9.57 | 8.99 | 9.32 | 9.31 | -3.02% | 12,394,136 |
| Feb 4, 2026 | 9.52 | 9.75 | 9.24 | 9.61 | 9.60 | 1.37% | 11,897,034 |
| Feb 3, 2026 | 9.04 | 9.57 | 8.94 | 9.48 | 9.47 | 5.10% | 11,854,790 |
| Feb 2, 2026 | 9.38 | 9.77 | 9.00 | 9.02 | 9.01 | -7.96% | 10,644,701 |
| Jan 30, 2026 | 9.55 | 10.05 | 9.35 | 9.80 | 9.79 | 1.34% | 11,781,274 |
| Jan 29, 2026 | 9.62 | 9.85 | 9.41 | 9.67 | 9.66 | 1.68% | 11,459,870 |
| Jan 28, 2026 | 8.88 | 9.54 | 8.75 | 9.51 | 9.50 | 6.73% | 11,523,745 |
| Jan 27, 2026 | 9.19 | 9.68 | 8.87 | 8.91 | 8.90 | -5.01% | 13,488,366 |
| Jan 26, 2026 | 9.90 | 9.95 | 9.32 | 9.38 | 9.37 | -5.06% | 9,661,331 |
| Jan 23, 2026 | 9.73 | 10.01 | 9.53 | 9.88 | 9.87 | 3.67% | 10,145,694 |
| Jan 22, 2026 | 9.99 | 10.05 | 9.33 | 9.53 | 9.52 | 5.30% | 20,860,852 |
| Jan 21, 2026 | 8.74 | 9.08 | 8.65 | 9.05 | 9.04 | 6.72% | 15,136,423 |
| Jan 20, 2026 | 8.50 | 8.78 | 8.25 | 8.48 | 8.47 | -3.64% | 12,520,613 |
| Jan 16, 2026 | 8.10 | 8.82 | 8.00 | 8.80 | 8.79 | 10.55% | 15,437,032 |
| Jan 15, 2026 | 7.95 | 8.15 | 7.68 | 7.96 | 7.95 | 0.51% | 9,623,668 |
| Jan 14, 2026 | 7.91 | 8.28 | 7.72 | 7.92 | 7.91 | 0.51% | 13,214,044 |
| Jan 13, 2026 | 7.53 | 8.24 | 7.48 | 7.88 | 7.87 | 6.78% | 19,796,309 |
| Jan 12, 2026 | 7.18 | 7.47 | 6.82 | 7.38 | 7.37 | 2.07% | 12,959,275 |
| Jan 9, 2026 | 7.56 | 7.60 | 7.17 | 7.23 | 7.22 | -3.86% | 11,942,969 |
| Jan 8, 2026 | 6.75 | 7.59 | 6.73 | 7.52 | 7.51 | 10.26% | 15,301,920 |
| Jan 7, 2026 | 6.90 | 6.99 | 6.64 | 6.82 | 6.81 | -2.01% | 13,658,079 |
| Jan 6, 2026 | 6.82 | 7.03 | 6.70 | 6.96 | 6.95 | 1.90% | 10,262,015 |
| Jan 5, 2026 | 7.22 | 7.22 | 6.76 | 6.83 | 6.82 | -2.98% | 13,574,862 |
| Jan 2, 2026 | 6.86 | 7.20 | 6.86 | 7.04 | 7.03 | 3.23% | 7,951,188 |
| Dec 31, 2025 | 6.98 | 7.08 | 6.82 | 6.82 | 6.81 | -2.71% | 12,129,774 |
| Dec 30, 2025 | 7.03 | 7.34 | 6.99 | 7.01 | 7.00 | -0.14% | 8,838,895 |
| Dec 29, 2025 | 6.95 | 7.13 | 6.91 | 7.02 | 7.01 | 1.01% | 10,217,168 |
| Dec 26, 2025 | 7.23 | 7.30 | 6.83 | 6.95 | 6.94 | -3.87% | 11,302,173 |
| Dec 24, 2025 | 7.08 | 7.41 | 6.88 | 7.23 | 7.22 | 2.84% | 12,471,208 |
| Dec 23, 2025 | 6.61 | 7.05 | 6.45 | 7.03 | 7.02 | 6.35% | 17,451,228 |
| Dec 22, 2025 | 6.48 | 6.66 | 6.37 | 6.61 | 6.60 | 4.09% | 11,613,037 |
| Dec 19, 2025 | 6.06 | 6.43 | 6.06 | 6.35 | 6.34 | 4.79% | 23,001,620 |
| Dec 18, 2025 | 6.00 | 6.33 | 5.89 | 6.06 | 6.05 | 2.02% | 12,305,768 |
| Dec 17, 2025 | 5.92 | 6.10 | 5.83 | 5.94 | 5.93 | 0.34% | 10,074,697 |
| Dec 16, 2025 | 5.93 | 6.07 | 5.72 | 5.92 | 5.91 | -0.17% | 16,117,112 |
| Dec 15, 2025 | 6.15 | 6.20 | 5.91 | 5.93 | 5.92 | -3.58% | 12,387,294 |
| Dec 12, 2025 | 6.23 | 6.48 | 6.12 | 6.15 | 6.12 | -1.44% | 9,772,496 |
| Dec 11, 2025 | 6.00 | 6.25 | 5.87 | 6.24 | 6.21 | 2.80% | 14,581,518 |
| Dec 10, 2025 | 6.60 | 6.65 | 6.02 | 6.07 | 6.04 | -8.45% | 23,647,283 |
| Dec 9, 2025 | 6.58 | 6.71 | 6.52 | 6.63 | 6.60 | 0.45% | 9,178,380 |
| Dec 8, 2025 | 6.75 | 6.90 | 6.56 | 6.60 | 6.57 | -3.23% | 9,112,331 |
| Dec 5, 2025 | 7.00 | 7.26 | 6.80 | 6.82 | 6.79 | -2.85% | 10,293,057 |
| Dec 4, 2025 | 6.94 | 7.13 | 6.92 | 7.02 | 6.99 | 1.89% | 8,720,130 |
| Dec 3, 2025 | 6.63 | 6.96 | 6.50 | 6.89 | 6.86 | 3.92% | 11,615,666 |