Venture Global, Inc.
VG · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 11, 2026 | $15.13 | $15.99 | $15.07 | $15.80 | +1.94% | 21.68M |
| Sep 10, 2026 | $15.60 | $15.93 | $15.20 | $15.50 | +1.37% | 19.63M |
| Sep 9, 2026 | $15.01 | $15.46 | $14.87 | $15.29 | +3.80% | 18.37M |
| Sep 8, 2026 | $14.65 | $15.10 | $14.53 | $14.73 | +2.15% | 15.12M |
| Sep 4, 2026 | $14.34 | $14.67 | $14.26 | $14.42 | -0.41% | 7.47M |
| Sep 3, 2026 | $14.68 | $14.85 | $14.39 | $14.48 | -1.70% | 8.32M |
| Sep 2, 2026 | $14.75 | $14.97 | $14.27 | $14.73 | -2.51% | 13.99M |
| Sep 1, 2026 | $14.96 | $15.16 | $14.58 | $15.11 | +3.21% | 15.33M |
| Aug 31, 2026 | $14.58 | $14.83 | $14.39 | $14.64 | +3.24% | 12.94M |
| Aug 28, 2026 | $14.55 | $14.65 | $14.11 | $14.18 | -2.07% | 6.16M |
| Aug 27, 2026 | $14.36 | $14.73 | $13.89 | $14.48 | +1.26% | 11.90M |
| Aug 26, 2026 | $13.78 | $14.41 | $13.72 | $14.30 | +1.63% | 15.03M |
| Aug 25, 2026 | $13.97 | $14.22 | $13.90 | $14.07 | -2.22% | 13.10M |
| Aug 24, 2026 | $14.14 | $14.42 | $13.91 | $14.39 | +1.27% | 12.33M |
| Aug 21, 2026 | $14.36 | $14.54 | $14.18 | $14.21 | -0.56% | 11.49M |
| Aug 20, 2026 | $14.30 | $14.65 | $14.13 | $14.29 | +3.63% | 15.31M |
| Aug 19, 2026 | $14.13 | $14.16 | $13.70 | $13.79 | -2.89% | 12.32M |
| Aug 18, 2026 | $14.03 | $14.43 | $13.93 | $14.20 | +3.27% | 17.23M |
| Aug 17, 2026 | $14.06 | $14.07 | $13.52 | $13.75 | -1.72% | 12.40M |
| Aug 14, 2026 | $13.67 | $14.20 | $13.64 | $13.99 | +3.32% | 13.47M |
| Aug 13, 2026 | $13.32 | $13.81 | $13.17 | $13.54 | -1.31% | 14.85M |
| Aug 12, 2026 | $13.26 | $13.95 | $13.06 | $13.72 | +3.78% | 18.82M |
| Aug 11, 2026 | $13.15 | $14.05 | $12.92 | $13.22 | -7.29% | 23.43M |
| Aug 10, 2026 | $13.75 | $14.28 | $13.75 | $14.26 | +7.54% | 14.87M |
| Aug 7, 2026 | $13.26 | $13.67 | $13.21 | $13.26 | -2.36% | 8.87M |
| Aug 6, 2026 | $12.75 | $13.67 | $12.66 | $13.58 | +9.25% | 13.17M |
| Aug 5, 2026 | $12.90 | $12.93 | $12.33 | $12.43 | -3.19% | 9.47M |
| Aug 4, 2026 | $12.76 | $13.26 | $12.64 | $12.84 | -1.83% | 11.33M |
| Aug 3, 2026 | $12.70 | $13.36 | $12.63 | $13.08 | -2.24% | 11.55M |
| Jul 31, 2026 | $13.34 | $13.55 | $13.12 | $13.38 | +1.06% | 10.46M |
| Jul 30, 2026 | $12.77 | $13.25 | $12.64 | $13.24 | +1.46% | 9.53M |
| Jul 29, 2026 | $12.85 | $13.17 | $12.80 | $13.05 | +7.23% | 14.01M |
| Jul 28, 2026 | $12.84 | $13.00 | $12.11 | $12.17 | -5.07% | 15.16M |
| Jul 27, 2026 | $13.86 | $14.11 | $12.74 | $12.82 | -10.41% | 19.95M |
| Jul 24, 2026 | $14.91 | $15.12 | $14.29 | $14.31 | -5.61% | 19.52M |
| Jul 23, 2026 | $15.29 | $15.45 | $15.04 | $15.16 | +2.29% | 22.72M |
| Jul 22, 2026 | $14.40 | $14.95 | $14.27 | $14.82 | +5.41% | 22.73M |
| Jul 21, 2026 | $14.20 | $14.56 | $13.88 | $14.06 | -1.61% | 18.13M |
| Jul 20, 2026 | $13.60 | $14.61 | $13.57 | $14.29 | +3.55% | 23.55M |
| Jul 17, 2026 | $13.05 | $13.84 | $12.90 | $13.80 | +8.92% | 21.73M |
| Jul 16, 2026 | $13.19 | $13.25 | $12.65 | $12.67 | -1.86% | 9.61M |
| Jul 15, 2026 | $13.21 | $13.32 | $12.70 | $12.91 | -2.42% | 12.73M |
| Jul 14, 2026 | $13.17 | $13.55 | $13.10 | $13.23 | -0.97% | 13.71M |
| Jul 13, 2026 | $12.68 | $13.46 | $12.55 | $13.36 | +9.15% | 21.38M |
| Jul 10, 2026 | $12.60 | $12.67 | $12.05 | $12.24 | -2.31% | 10.54M |
| Jul 9, 2026 | $12.65 | $12.95 | $12.34 | $12.53 | +1.21% | 15.57M |
| Jul 8, 2026 | $12.13 | $12.84 | $11.98 | $12.38 | +6.82% | 26.85M |
| Jul 7, 2026 | $11.01 | $11.78 | $10.98 | $11.59 | +6.82% | 12.03M |
| Jul 6, 2026 | $11.08 | $11.14 | $10.80 | $10.85 | -2.52% | 6.65M |
| Jul 2, 2026 | $11.27 | $11.35 | $11.01 | $11.13 | +0.91% | 6.83M |
| Jul 1, 2026 | $11.07 | $11.33 | $10.86 | $11.03 | -0.90% | 8.45M |
| Jun 30, 2026 | $11.30 | $11.38 | $11.08 | $11.13 | -0.18% | 6.69M |
| Jun 29, 2026 | $10.89 | $11.33 | $10.88 | $11.15 | +1.83% | 9.49M |
| Jun 26, 2026 | $10.78 | $10.98 | $10.68 | $10.95 | +1.11% | 8.55M |
| Jun 25, 2026 | $10.40 | $10.84 | $10.26 | $10.83 | +3.04% | 15.28M |
| Jun 24, 2026 | $10.92 | $11.10 | $10.31 | $10.51 | -6.24% | 14.87M |
| Jun 23, 2026 | $11.20 | $11.25 | $10.99 | $11.21 | -0.44% | 10.74M |
| Jun 22, 2026 | $11.10 | $11.37 | $10.90 | $11.26 | +2.18% | 15.30M |
| Jun 18, 2026 | $10.88 | $11.08 | $10.59 | $11.02 | -0.27% | 19.83M |
| Jun 17, 2026 | $11.00 | $11.20 | $10.82 | $11.05 | — | 16.19M |
