Venture Global Inc. (VG)
8.35
-0.07 (-0.83%)
At close: Apr 15, 2025, 3:59 PM
8.32
-0.36%
After-hours: Apr 15, 2025, 07:58 PM EDT
Venture Global Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 8.54 | 8.54 | 9.07 | 9.07 | 8.23 | 8.23 | 8.42 | 8.42 | 1.69% | 6,557,768 |
| Apr 11, 2025 | 7.79 | 7.79 | 8.49 | 8.49 | 7.75 | 7.75 | 8.28 | 8.28 | 6.02% | 7,910,591 |
| Apr 10, 2025 | 8.51 | 8.51 | 8.52 | 8.52 | 7.46 | 7.46 | 7.81 | 7.81 | -10.54% | 9,008,300 |
| Apr 9, 2025 | 7.78 | 7.78 | 9.07 | 9.07 | 7.23 | 7.23 | 8.73 | 8.73 | 11.64% | 13,337,331 |
| Apr 8, 2025 | 7.69 | 7.69 | 9.10 | 9.10 | 7.50 | 7.50 | 7.82 | 7.82 | 11.71% | 18,093,600 |
| Apr 7, 2025 | 7.25 | 7.25 | 7.80 | 7.80 | 6.75 | 6.75 | 7.00 | 7.00 | -6.42% | 13,427,916 |
| Apr 4, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 7.31 | 7.31 | 7.48 | 7.48 | -16.70% | 16,867,200 |
| Apr 3, 2025 | 9.50 | 9.50 | 9.66 | 9.66 | 8.85 | 8.85 | 8.98 | 8.98 | -9.84% | 10,355,348 |
| Apr 2, 2025 | 9.87 | 9.87 | 10.15 | 10.15 | 9.83 | 9.83 | 9.96 | 9.96 | -0.40% | 2,491,728 |
| Apr 1, 2025 | 10.30 | 10.30 | 10.43 | 10.43 | 9.83 | 9.83 | 10.00 | 10.00 | -2.91% | 3,098,247 |
| Mar 31, 2025 | 9.78 | 9.78 | 10.50 | 10.50 | 9.60 | 9.60 | 10.30 | 10.30 | 3.52% | 3,654,423 |
| Mar 28, 2025 | 10.53 | 10.53 | 10.75 | 10.75 | 9.82 | 9.82 | 9.95 | 9.95 | -6.57% | 6,164,300 |
| Mar 27, 2025 | 11.01 | 11.01 | 11.25 | 11.25 | 10.52 | 10.52 | 10.65 | 10.65 | -5.25% | 6,150,806 |
| Mar 26, 2025 | 11.66 | 11.66 | 11.83 | 11.83 | 11.19 | 11.19 | 11.24 | 11.24 | -2.01% | 4,218,955 |
| Mar 25, 2025 | 11.62 | 11.62 | 12.06 | 12.06 | 11.28 | 11.28 | 11.47 | 11.47 | -0.86% | 5,840,900 |
| Mar 24, 2025 | 11.71 | 11.71 | 12.13 | 12.13 | 11.33 | 11.33 | 11.57 | 11.57 | -0.34% | 5,339,809 |
| Mar 21, 2025 | 11.56 | 11.56 | 12.25 | 12.25 | 11.45 | 11.45 | 11.61 | 11.61 | -1.44% | 11,596,102 |
| Mar 20, 2025 | 11.10 | 11.10 | 11.90 | 11.90 | 11.07 | 11.07 | 11.78 | 11.78 | 5.18% | 6,360,500 |
| Mar 19, 2025 | 11.51 | 11.51 | 12.05 | 12.05 | 10.91 | 10.91 | 11.20 | 11.20 | 2.85% | 12,118,700 |
| Mar 18, 2025 | 11.27 | 11.27 | 11.59 | 11.59 | 10.49 | 10.49 | 10.89 | 10.89 | -3.54% | 5,463,836 |
| Mar 17, 2025 | 10.47 | 10.47 | 11.43 | 11.43 | 10.20 | 10.20 | 11.29 | 11.29 | 5.42% | 7,160,938 |
| Mar 14, 2025 | 10.00 | 10.00 | 10.78 | 10.78 | 9.98 | 9.98 | 10.71 | 10.71 | 10.64% | 5,779,200 |
| Mar 13, 2025 | 10.55 | 10.55 | 10.88 | 10.88 | 9.60 | 9.60 | 9.68 | 9.68 | -5.56% | 7,877,216 |
| Mar 12, 2025 | 9.97 | 9.97 | 10.94 | 10.94 | 9.46 | 9.46 | 10.25 | 10.25 | 6.00% | 8,200,008 |
| Mar 11, 2025 | 8.92 | 8.92 | 10.27 | 10.27 | 8.79 | 8.79 | 9.67 | 9.67 | 8.04% | 13,529,939 |
| Mar 10, 2025 | 9.13 | 9.13 | 9.73 | 9.73 | 8.91 | 8.91 | 8.95 | 8.95 | -3.03% | 9,524,000 |
| Mar 7, 2025 | 9.23 | 9.21 | 9.92 | 9.90 | 8.62 | 8.60 | 9.23 | 9.21 | 1.43% | 16,706,018 |
| Mar 6, 2025 | 11.38 | 11.35 | 11.73 | 11.70 | 8.72 | 8.70 | 9.10 | 9.08 | -36.05% | 44,596,100 |
| Mar 5, 2025 | 13.65 | 13.62 | 14.46 | 14.43 | 13.49 | 13.46 | 14.23 | 14.20 | 3.34% | 6,653,720 |
| Mar 4, 2025 | 13.90 | 13.88 | 14.45 | 14.43 | 13.28 | 13.26 | 13.77 | 13.75 | -1.01% | 5,012,316 |
| Mar 3, 2025 | 15.22 | 15.20 | 15.90 | 15.88 | 13.88 | 13.86 | 13.91 | 13.89 | -7.82% | 5,460,100 |
| Feb 28, 2025 | 14.02 | 13.99 | 15.96 | 15.93 | 13.73 | 13.70 | 15.09 | 15.06 | 8.41% | 7,150,700 |
| Feb 27, 2025 | 14.52 | 14.50 | 14.80 | 14.78 | 13.90 | 13.88 | 13.92 | 13.90 | -1.97% | 4,377,412 |
| Feb 26, 2025 | 14.37 | 14.34 | 15.17 | 15.14 | 13.93 | 13.90 | 14.20 | 14.17 | 0.64% | 5,108,600 |
| Feb 25, 2025 | 15.20 | 15.17 | 15.34 | 15.31 | 13.87 | 13.84 | 14.11 | 14.08 | -7.05% | 7,137,500 |
| Feb 24, 2025 | 15.60 | 15.57 | 16.00 | 15.97 | 15.18 | 15.15 | 15.18 | 15.15 | -1.24% | 2,636,228 |
| Feb 21, 2025 | 16.78 | 16.75 | 16.79 | 16.76 | 15.27 | 15.24 | 15.37 | 15.34 | -7.07% | 4,606,700 |
| Feb 20, 2025 | 16.21 | 16.18 | 17.01 | 16.98 | 15.67 | 15.64 | 16.54 | 16.51 | 2.67% | 5,140,500 |
| Feb 19, 2025 | 17.37 | 17.34 | 17.45 | 17.42 | 15.73 | 15.70 | 16.11 | 16.08 | -4.84% | 6,466,211 |
| Feb 18, 2025 | 16.50 | 16.47 | 17.35 | 17.32 | 16.15 | 16.12 | 16.93 | 16.90 | 6.08% | 8,176,200 |
| Feb 14, 2025 | 15.45 | 15.42 | 16.55 | 16.52 | 15.14 | 15.11 | 15.96 | 15.93 | 4.38% | 5,398,742 |
| Feb 13, 2025 | 15.28 | 15.25 | 16.04 | 16.01 | 14.75 | 14.72 | 15.29 | 15.26 | 0.39% | 7,961,300 |
| Feb 12, 2025 | 16.16 | 16.13 | 16.44 | 16.41 | 14.88 | 14.85 | 15.23 | 15.20 | -7.70% | 11,960,300 |
| Feb 11, 2025 | 17.06 | 17.03 | 17.90 | 17.87 | 16.50 | 16.47 | 16.50 | 16.47 | -4.13% | 3,999,039 |
| Feb 10, 2025 | 17.66 | 17.63 | 17.80 | 17.77 | 16.88 | 16.85 | 17.21 | 17.18 | -1.88% | 3,678,900 |
| Feb 7, 2025 | 17.54 | 17.51 | 17.60 | 17.57 | 16.00 | 15.97 | 17.54 | 17.51 | 0.34% | 11,350,900 |
| Feb 6, 2025 | 19.67 | 19.64 | 19.95 | 19.92 | 16.69 | 16.66 | 17.48 | 17.45 | -11.18% | 18,900,800 |
| Feb 5, 2025 | 20.45 | 20.41 | 20.59 | 20.55 | 19.40 | 19.36 | 19.68 | 19.64 | -3.77% | 4,905,300 |
| Feb 4, 2025 | 21.48 | 21.44 | 21.50 | 21.46 | 20.28 | 20.24 | 20.45 | 20.41 | -4.62% | 4,508,125 |
| Feb 3, 2025 | 20.28 | 20.24 | 21.71 | 21.67 | 20.20 | 20.16 | 21.44 | 21.40 | 4.84% | 6,271,734 |