Venture Global, Inc. (VG)
NYSE: VG · Real-Time Price · USD
10.95
+0.12 (1.11%)
At close: Jun 26, 2026, 4:00 PM EDT
10.99
+0.04 (0.37%)
Pre-market: Jun 29, 2026, 7:39 AM EDT
Venture Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 10.78 | 10.98 | 10.68 | 10.95 | 10.95 | 1.11% | 8,450,058 |
| Jun 25, 2026 | 10.40 | 10.84 | 10.26 | 10.83 | 10.83 | 3.04% | 15,213,051 |
| Jun 24, 2026 | 10.92 | 11.10 | 10.31 | 10.51 | 10.51 | -6.24% | 14,584,482 |
| Jun 23, 2026 | 11.20 | 11.25 | 10.99 | 11.21 | 11.21 | -0.44% | 10,732,674 |
| Jun 22, 2026 | 11.10 | 11.37 | 10.90 | 11.26 | 11.26 | 2.18% | 15,252,535 |
| Jun 18, 2026 | 10.88 | 11.08 | 10.59 | 11.02 | 11.02 | -0.27% | 19,552,910 |
| Jun 17, 2026 | 11.00 | 11.20 | 10.82 | 11.05 | 11.05 | -0.36% | 16,079,367 |
| Jun 16, 2026 | 11.39 | 11.70 | 10.84 | 11.09 | 11.09 | -5.21% | 20,713,467 |
| Jun 15, 2026 | 12.30 | 12.30 | 11.66 | 11.70 | 11.70 | -10.43% | 25,267,478 |
| Jun 12, 2026 | 12.50 | 13.28 | 12.46 | 13.08 | 13.06 | 2.59% | 10,614,404 |
| Jun 11, 2026 | 13.28 | 13.82 | 12.70 | 12.75 | 12.73 | -4.06% | 20,867,011 |
| Jun 10, 2026 | 12.58 | 13.42 | 12.54 | 13.29 | 13.27 | 6.58% | 12,034,204 |
| Jun 9, 2026 | 12.60 | 12.67 | 12.11 | 12.47 | 12.45 | -2.88% | 13,663,108 |
| Jun 8, 2026 | 13.25 | 13.26 | 12.80 | 12.84 | 12.82 | 0.31% | 9,173,939 |
| Jun 5, 2026 | 13.10 | 13.20 | 12.78 | 12.80 | 12.78 | -2.74% | 10,191,363 |
| Jun 4, 2026 | 12.86 | 13.29 | 12.73 | 13.16 | 13.14 | 5.11% | 11,129,221 |
| Jun 3, 2026 | 12.55 | 13.00 | 12.46 | 12.52 | 12.50 | 1.21% | 11,805,616 |
| Jun 2, 2026 | 12.61 | 12.80 | 12.31 | 12.37 | 12.35 | -2.44% | 8,288,788 |
| Jun 1, 2026 | 12.54 | 13.11 | 12.52 | 12.68 | 12.66 | 5.32% | 15,157,318 |
| May 29, 2026 | 12.42 | 12.45 | 11.94 | 12.04 | 12.02 | -3.99% | 13,943,321 |
| May 28, 2026 | 12.60 | 12.82 | 12.43 | 12.54 | 12.52 | 1.37% | 9,081,255 |
| May 27, 2026 | 12.53 | 12.68 | 12.28 | 12.37 | 12.35 | -4.03% | 14,528,409 |
| May 26, 2026 | 13.30 | 13.47 | 12.86 | 12.89 | 12.87 | -6.80% | 14,720,657 |
| May 22, 2026 | 13.29 | 14.03 | 13.21 | 13.83 | 13.81 | 1.99% | 11,202,258 |
| May 21, 2026 | 14.25 | 14.48 | 13.50 | 13.56 | 13.54 | -3.35% | 17,801,582 |
| May 20, 2026 | 14.74 | 14.90 | 13.82 | 14.03 | 14.01 | -5.07% | 21,763,545 |
| May 19, 2026 | 14.60 | 14.95 | 14.07 | 14.78 | 14.76 | 4.30% | 17,579,570 |
| May 18, 2026 | 13.67 | 14.62 | 13.46 | 14.17 | 14.15 | -0.42% | 20,664,227 |
| May 15, 2026 | 13.42 | 14.40 | 13.40 | 14.23 | 14.21 | 9.38% | 23,292,019 |
| May 14, 2026 | 12.89 | 13.27 | 12.75 | 13.01 | 12.99 | 0.08% | 21,236,904 |
| May 13, 2026 | 13.45 | 14.01 | 12.97 | 13.00 | 12.98 | -2.03% | 32,078,020 |
| May 12, 2026 | 12.58 | 13.60 | 12.11 | 13.27 | 13.25 | 14.20% | 41,849,714 |
| May 11, 2026 | 11.71 | 12.03 | 11.45 | 11.62 | 11.60 | 1.48% | 19,572,542 |
| May 8, 2026 | 11.69 | 11.79 | 11.35 | 11.45 | 11.43 | -2.05% | 17,484,423 |
| May 7, 2026 | 11.72 | 11.78 | 11.16 | 11.69 | 11.67 | -2.58% | 18,783,022 |
| May 6, 2026 | 12.38 | 12.44 | 11.84 | 12.00 | 11.98 | -7.83% | 18,864,375 |
| May 5, 2026 | 13.32 | 13.46 | 12.97 | 13.02 | 13.00 | -5.45% | 15,436,902 |
| May 4, 2026 | 12.94 | 13.81 | 12.76 | 13.77 | 13.75 | 8.17% | 24,286,121 |
| May 1, 2026 | 13.00 | 13.07 | 12.45 | 12.73 | 12.71 | -4.07% | 19,352,307 |
| Apr 30, 2026 | 12.70 | 13.32 | 12.47 | 13.27 | 13.25 | 0.84% | 18,009,998 |
| Apr 29, 2026 | 12.45 | 13.25 | 12.38 | 13.16 | 13.14 | 8.22% | 25,541,228 |
| Apr 28, 2026 | 12.48 | 12.60 | 12.02 | 12.16 | 12.14 | -0.25% | 14,279,537 |
| Apr 27, 2026 | 12.02 | 12.65 | 12.02 | 12.19 | 12.17 | 2.44% | 12,317,485 |
| Apr 24, 2026 | 12.52 | 12.53 | 11.84 | 11.90 | 11.88 | -8.11% | 24,221,410 |
| Apr 23, 2026 | 12.46 | 13.02 | 12.37 | 12.95 | 12.93 | 4.94% | 23,441,274 |
| Apr 22, 2026 | 12.00 | 12.52 | 11.98 | 12.34 | 12.32 | 2.07% | 17,771,198 |
| Apr 21, 2026 | 11.58 | 12.24 | 11.52 | 12.09 | 12.07 | 5.59% | 23,387,833 |
| Apr 20, 2026 | 11.56 | 11.75 | 11.35 | 11.45 | 11.43 | -0.09% | 16,731,126 |
| Apr 17, 2026 | 11.90 | 11.98 | 10.95 | 11.46 | 11.44 | -9.62% | 39,132,709 |
| Apr 16, 2026 | 12.22 | 12.85 | 12.07 | 12.68 | 12.66 | 4.11% | 18,738,009 |
| Apr 15, 2026 | 12.46 | 12.66 | 12.15 | 12.18 | 12.16 | -2.64% | 13,561,544 |
| Apr 14, 2026 | 12.37 | 12.64 | 12.21 | 12.51 | 12.49 | -1.88% | 15,494,446 |
| Apr 13, 2026 | 13.34 | 13.56 | 12.69 | 12.75 | 12.73 | -1.70% | 23,129,844 |
| Apr 10, 2026 | 12.97 | 13.18 | 12.51 | 12.97 | 12.95 | -0.15% | 24,787,138 |
| Apr 9, 2026 | 14.50 | 14.63 | 12.61 | 12.99 | 12.97 | -10.04% | 39,311,298 |
| Apr 8, 2026 | 13.31 | 14.61 | 13.05 | 14.44 | 14.42 | -9.69% | 44,913,834 |
| Apr 7, 2026 | 15.70 | 16.88 | 15.65 | 15.99 | 15.97 | 0.31% | 23,741,401 |
| Apr 6, 2026 | 14.53 | 16.02 | 14.38 | 15.94 | 15.92 | 8.88% | 24,975,566 |
| Apr 2, 2026 | 15.75 | 15.80 | 14.41 | 14.64 | 14.62 | -0.27% | 32,333,663 |
| Apr 1, 2026 | 15.14 | 15.71 | 14.22 | 14.68 | 14.66 | -6.85% | 38,368,285 |
| Mar 31, 2026 | 16.02 | 16.44 | 15.35 | 15.76 | 15.74 | -6.69% | 44,639,162 |
| Mar 30, 2026 | 17.30 | 17.61 | 16.66 | 16.89 | 16.87 | -3.65% | 23,209,876 |
| Mar 27, 2026 | 17.42 | 17.57 | 16.66 | 17.53 | 17.51 | 4.22% | 27,180,914 |
| Mar 26, 2026 | 17.03 | 17.37 | 16.52 | 16.82 | 16.80 | 0.66% | 26,263,005 |
| Mar 25, 2026 | 16.33 | 17.18 | 15.79 | 16.71 | 16.69 | 0.66% | 28,091,753 |
| Mar 24, 2026 | 16.68 | 17.62 | 16.48 | 16.60 | 16.58 | 5.06% | 49,350,200 |
| Mar 23, 2026 | 15.24 | 16.31 | 15.05 | 15.80 | 15.78 | -0.06% | 53,224,136 |
| Mar 20, 2026 | 14.73 | 15.93 | 14.46 | 15.81 | 15.79 | 10.64% | 68,126,236 |
| Mar 19, 2026 | 15.75 | 16.81 | 13.83 | 14.29 | 14.27 | -3.77% | 100,962,842 |
| Mar 18, 2026 | 13.35 | 15.10 | 12.97 | 14.85 | 14.83 | 14.49% | 55,396,366 |
| Mar 17, 2026 | 12.17 | 13.10 | 12.01 | 12.97 | 12.95 | 5.62% | 14,572,495 |
| Mar 16, 2026 | 12.94 | 12.94 | 12.14 | 12.28 | 12.26 | -6.13% | 18,714,438 |
| Mar 13, 2026 | 12.46 | 13.55 | 12.45 | 13.10 | 13.06 | 2.58% | 29,388,836 |
| Mar 12, 2026 | 12.71 | 13.25 | 12.50 | 12.77 | 12.73 | 2.49% | 23,860,773 |
| Mar 11, 2026 | 11.51 | 12.53 | 11.49 | 12.46 | 12.43 | 9.30% | 21,078,884 |
| Mar 10, 2026 | 11.18 | 11.63 | 10.77 | 11.40 | 11.37 | -0.96% | 23,968,605 |
| Mar 9, 2026 | 12.75 | 13.03 | 11.47 | 11.51 | 11.48 | -7.77% | 31,073,124 |
| Mar 6, 2026 | 12.40 | 12.98 | 12.17 | 12.48 | 12.45 | 1.63% | 28,751,156 |
| Mar 5, 2026 | 11.44 | 12.58 | 11.32 | 12.28 | 12.25 | 10.04% | 42,789,961 |
| Mar 4, 2026 | 10.95 | 11.25 | 10.50 | 11.16 | 11.13 | -2.62% | 38,163,174 |
| Mar 3, 2026 | 13.30 | 13.43 | 11.23 | 11.46 | 11.43 | 0.70% | 50,792,824 |
| Mar 2, 2026 | 11.20 | 11.92 | 10.94 | 11.38 | 11.35 | 17.44% | 46,305,504 |
| Feb 27, 2026 | 9.33 | 9.78 | 9.33 | 9.69 | 9.66 | 2.32% | 11,751,099 |
| Feb 26, 2026 | 9.25 | 9.73 | 9.15 | 9.47 | 9.44 | 1.72% | 7,785,174 |
| Feb 25, 2026 | 9.35 | 9.45 | 9.09 | 9.31 | 9.28 | -0.43% | 4,978,903 |
| Feb 24, 2026 | 9.28 | 9.41 | 9.03 | 9.35 | 9.32 | -0.85% | 7,277,541 |
| Feb 23, 2026 | 9.52 | 9.70 | 9.24 | 9.43 | 9.40 | -2.68% | 5,633,595 |
| Feb 20, 2026 | 9.90 | 9.96 | 9.60 | 9.69 | 9.66 | -2.02% | 7,417,281 |
| Feb 19, 2026 | 9.48 | 10.26 | 9.39 | 9.89 | 9.86 | 3.56% | 11,808,752 |
| Feb 18, 2026 | 8.92 | 9.59 | 8.82 | 9.55 | 9.52 | 8.89% | 10,155,605 |
| Feb 17, 2026 | 9.30 | 9.36 | 8.55 | 8.77 | 8.75 | -6.30% | 11,128,221 |
| Feb 13, 2026 | 9.16 | 9.55 | 9.13 | 9.36 | 9.33 | 0.86% | 6,049,750 |
| Feb 12, 2026 | 9.71 | 9.87 | 9.14 | 9.28 | 9.25 | -5.11% | 9,992,521 |
| Feb 11, 2026 | 10.34 | 10.43 | 9.74 | 9.78 | 9.75 | -3.55% | 7,369,263 |
| Feb 10, 2026 | 10.22 | 10.30 | 9.83 | 10.14 | 10.11 | -0.29% | 7,108,062 |
| Feb 9, 2026 | 9.80 | 10.18 | 9.59 | 10.17 | 10.14 | 2.73% | 9,300,468 |
| Feb 6, 2026 | 9.41 | 9.95 | 9.39 | 9.90 | 9.87 | 6.22% | 11,947,897 |
| Feb 5, 2026 | 9.42 | 9.57 | 8.99 | 9.32 | 9.29 | -3.02% | 12,394,136 |
| Feb 4, 2026 | 9.52 | 9.75 | 9.24 | 9.61 | 9.58 | 1.37% | 11,897,034 |
| Feb 3, 2026 | 9.04 | 9.57 | 8.94 | 9.48 | 9.45 | 5.10% | 11,854,790 |