Venture Global Stock Price History
NYSE: VGUtilitiesOil/Gas TransmissionUSD
13.16-0.13 (-0.98%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
VG price history at a glance
The price history for Venture Global (VG) on this page begins on January 20, 2025, when the stock closed at $24.00; it most recently closed at $13.16 on October 5, 2026. The highest price in this record is $24.00, reached on January 20, 2025; the latest close is 45.2% below that peak. In the last 12 months alone, VG has gained 4.6%.
Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2025
- $24.00
- Date of high
- Jan 20, 2025
- Low since 2025
- $5.72
- Date of low
- Dec 15, 2025
- 52-week high
- $17.62
- 52-week low
- $5.72
- IPO year
- 2025
- Last close
- $13.16
VG returns
1 week
+0.23%
1 month
-13.93%
3 months
+7.52%
6 months
+1.46%
Year to date
+92.96%
1 year
+4.61%
VG price return, excluding dividends.
VG annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 13.16 | +86.93% |
| 2025* | 7.04 | -70.67% |
* Partial year: the record begins after the start of 2025; return measured from the first available close.
2026 return is year to date.
VG daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 13.24 | 13.45 | 13.05 | 13.16 | -0.98% | |
| 13.39 | 13.55 | 13.11 | 13.29 | +1.84% | |
| 13.58 | 13.67 | 12.76 | 13.05 | -3.40% | |
| 13.35 | 13.81 | 13.34 | 13.51 | +0.45% | |
| 13.11 | 13.71 | 12.87 | 13.45 | +2.44% | |
| 12.57 | 13.35 | 12.51 | 13.13 | +2.82% | |
| 12.58 | 12.89 | 12.36 | 12.77 | +1.03% | |
| 12.52 | 12.84 | 12.47 | 12.64 | +0.80% | |
| 12.56 | 12.81 | 12.34 | 12.54 | -2.72% | |
| 12.90 | 13.33 | 12.81 | 12.89 | +2.14% | |
| 13.01 | 13.09 | 12.60 | 12.62 | -4.61% | |
| 13.45 | 13.70 | 13.00 | 13.23 | -0.30% | |
| 13.04 | 13.87 | 13.04 | 13.27 | +2.79% | |
| 13.39 | 13.57 | 12.87 | 12.91 | -5.49% | |
| 13.80 | 13.90 | 13.40 | 13.66 | -2.57% | |
| 14.40 | 14.51 | 14.02 | 14.02 | -2.77% | |
| 14.41 | 14.61 | 14.19 | 14.42 | -1.57% | |
| 15.00 | 15.24 | 14.55 | 14.65 | -4.19% | |
| 15.21 | 15.53 | 15.06 | 15.29 | +0.13% | |
| 16.08 | 16.30 | 15.19 | 15.27 | -3.35% | |
| 15.13 | 15.99 | 15.07 | 15.80 | +1.94% | |
| 15.60 | 15.93 | 15.20 | 15.50 | +1.37% | |
| 15.01 | 15.46 | 14.87 | 15.29 | +3.80% | |
| 14.65 | 15.10 | 14.53 | 14.73 | +2.15% | |
| 14.34 | 14.67 | 14.26 | 14.42 | -0.41% | |
| 14.68 | 14.85 | 14.39 | 14.48 | -1.70% | |
| 14.75 | 14.97 | 14.27 | 14.73 | -2.51% | |
| 14.96 | 15.16 | 14.58 | 15.11 | +3.21% | |
| 14.58 | 14.83 | 14.39 | 14.64 | +3.24% | |
| 14.55 | 14.65 | 14.11 | 14.18 | -2.07% | |
| 14.36 | 14.73 | 13.89 | 14.48 | +1.26% | |
| 13.78 | 14.41 | 13.72 | 14.30 | +1.63% | |
| 13.97 | 14.22 | 13.90 | 14.07 | -2.22% | |
| 14.14 | 14.42 | 13.91 | 14.39 | +1.27% | |
| 14.36 | 14.54 | 14.18 | 14.21 | -0.56% | |
| 14.30 | 14.65 | 14.13 | 14.29 | +3.63% | |
| 14.13 | 14.16 | 13.70 | 13.79 | -2.89% | |
| 14.03 | 14.43 | 13.93 | 14.20 | +3.27% | |
| 14.06 | 14.07 | 13.52 | 13.75 | -1.72% | |
| 13.67 | 14.20 | 13.64 | 13.99 | +3.32% | |
| 13.32 | 13.81 | 13.17 | 13.54 | -1.31% | |
| 13.26 | 13.95 | 13.06 | 13.72 | +3.78% | |
| 13.15 | 14.05 | 12.92 | 13.22 | -7.29% | |
| 13.75 | 14.28 | 13.75 | 14.26 | +7.54% | |
| 13.26 | 13.67 | 13.21 | 13.26 | -2.36% | |
| 12.75 | 13.67 | 12.66 | 13.58 | +9.25% | |
| 12.90 | 12.93 | 12.33 | 12.43 | -3.19% | |
| 12.76 | 13.26 | 12.64 | 12.84 | -1.83% | |
| 12.70 | 13.36 | 12.63 | 13.08 | -2.24% | |
| 13.34 | 13.55 | 13.12 | 13.38 | +1.06% | |
| 12.77 | 13.25 | 12.64 | 13.24 | +1.46% | |
| 12.85 | 13.17 | 12.80 | 13.05 | +7.23% | |
| 12.84 | 13.00 | 12.11 | 12.17 | -5.07% | |
| 13.86 | 14.11 | 12.74 | 12.82 | -10.41% | |
| 14.91 | 15.12 | 14.29 | 14.31 | -5.61% | |
| 15.29 | 15.45 | 15.04 | 15.16 | +2.29% | |
| 14.40 | 14.95 | 14.27 | 14.82 | +5.41% | |
| 14.20 | 14.56 | 13.88 | 14.06 | -1.61% | |
| 13.60 | 14.61 | 13.57 | 14.29 | +3.55% | |
| 13.05 | 13.84 | 12.90 | 13.80 | +8.92% | |
| 13.19 | 13.25 | 12.65 | 12.67 | -1.86% | |
| 13.21 | 13.32 | 12.70 | 12.91 | -2.42% | |
| 13.17 | 13.55 | 13.10 | 13.23 | -0.97% | |
| 12.68 | 13.46 | 12.55 | 13.36 | +9.15% | |
| 12.60 | 12.67 | 12.05 | 12.24 | -2.31% | |
| 12.65 | 12.95 | 12.34 | 12.53 | +1.21% | |
| 12.13 | 12.84 | 11.98 | 12.38 | +6.82% | |
| 11.01 | 11.78 | 10.98 | 11.59 | +6.82% | |
| 11.08 | 11.14 | 10.80 | 10.85 | -2.52% | |
| 11.27 | 11.35 | 11.01 | 11.13 | +0.91% | |
| 11.07 | 11.33 | 10.86 | 11.03 | -0.90% | |
| 11.30 | 11.38 | 11.08 | 11.13 | -0.18% | |
| 10.89 | 11.33 | 10.88 | 11.15 | +1.83% | |
| 10.78 | 10.98 | 10.68 | 10.95 | +1.11% | |
| 10.40 | 10.84 | 10.26 | 10.83 | +3.04% | |
| 10.92 | 11.10 | 10.31 | 10.51 | -6.24% | |
| 11.20 | 11.25 | 10.99 | 11.21 | -0.44% | |
| 11.10 | 11.37 | 10.90 | 11.26 | +2.18% | |
| 10.88 | 11.08 | 10.59 | 11.02 | -0.27% | |
| 11.00 | 11.20 | 10.82 | 11.05 | -0.36% | |
| 11.39 | 11.70 | 10.84 | 11.09 | -5.21% | |
| 12.30 | 12.30 | 11.66 | 11.70 | -10.55% | |
| 12.50 | 13.28 | 12.46 | 13.08 | +2.59% | |
| 13.28 | 13.82 | 12.70 | 12.75 | -4.06% | |
| 12.58 | 13.42 | 12.54 | 13.29 | +6.58% | |
| 12.60 | 12.67 | 12.11 | 12.47 | -2.88% | |
| 13.25 | 13.26 | 12.80 | 12.84 | +0.31% | |
| 13.10 | 13.20 | 12.78 | 12.80 | -2.74% | |
| 12.86 | 13.29 | 12.73 | 13.16 | +5.11% | |
| 12.55 | 13.00 | 12.46 | 12.52 | +1.21% | |
| 12.61 | 12.80 | 12.31 | 12.37 | -2.44% | |
| 12.54 | 13.11 | 12.52 | 12.68 | +5.32% | |
| 12.42 | 12.45 | 11.94 | 12.04 | -3.99% | |
| 12.60 | 12.82 | 12.43 | 12.54 | +1.37% | |
| 12.53 | 12.68 | 12.28 | 12.37 | -4.03% | |
| 13.30 | 13.47 | 12.86 | 12.89 | -6.80% | |
| 13.29 | 14.03 | 13.21 | 13.83 | +1.99% | |
| 14.25 | 14.48 | 13.50 | 13.56 | -3.35% | |
| 14.74 | 14.90 | 13.82 | 14.03 | -5.07% | |
| 14.60 | 14.95 | 14.07 | 14.78 | +4.30% | |
| 13.67 | 14.62 | 13.46 | 14.17 | -0.42% | |
| 13.42 | 14.40 | 13.40 | 14.23 | +9.38% | |
| 12.89 | 13.27 | 12.75 | 13.01 | +0.08% | |
| 13.45 | 14.01 | 12.97 | 13.00 | -2.03% | |
| 12.58 | 13.60 | 12.11 | 13.27 | +14.20% | |
| 11.71 | 12.03 | 11.45 | 11.62 | +1.48% | |
| 11.69 | 11.79 | 11.35 | 11.45 | -2.05% | |
| 11.72 | 11.78 | 11.16 | 11.69 | -2.58% | |
| 12.38 | 12.44 | 11.84 | 12.00 | -7.83% | |
| 13.32 | 13.46 | 12.97 | 13.02 | -5.45% | |
| 12.94 | 13.81 | 12.76 | 13.77 | +8.17% | |
| 13.00 | 13.07 | 12.45 | 12.73 | -4.07% | |
| 12.70 | 13.32 | 12.47 | 13.27 | +0.84% | |
| 12.45 | 13.25 | 12.38 | 13.16 | +8.22% | |
| 12.48 | 12.60 | 12.02 | 12.16 | -0.25% | |
| 12.02 | 12.65 | 12.02 | 12.19 | +2.44% | |
| 12.52 | 12.53 | 11.84 | 11.90 | -8.11% | |
| 12.46 | 13.02 | 12.37 | 12.95 | +4.94% | |
| 12.00 | 12.52 | 11.98 | 12.34 | +2.07% | |
| 11.58 | 12.24 | 11.52 | 12.09 | +5.59% | |
| 11.56 | 11.75 | 11.35 | 11.45 | -0.09% | |
| 11.90 | 11.98 | 10.95 | 11.46 | -9.62% | |
| 12.22 | 12.85 | 12.07 | 12.68 | +4.11% | |
| 12.46 | 12.66 | 12.15 | 12.18 | -2.64% | |
| 12.37 | 12.64 | 12.21 | 12.51 | -1.88% | |
| 13.34 | 13.56 | 12.69 | 12.75 | -1.70% | |
| 12.97 | 13.18 | 12.51 | 12.97 | -0.15% | |
| 14.50 | 14.63 | 12.61 | 12.99 | -10.04% | |
| 13.31 | 14.61 | 13.05 | 14.44 | -9.69% | |
| 15.70 | 16.88 | 15.65 | 15.99 | +0.31% | |
| 14.53 | 16.02 | 14.38 | 15.94 | +8.88% | |
| 15.75 | 15.80 | 14.41 | 14.64 | -0.27% | |
| 15.14 | 15.71 | 14.22 | 14.68 | -6.85% | |
| 16.02 | 16.44 | 15.35 | 15.76 | -6.69% | |
| 17.30 | 17.61 | 16.66 | 16.89 | -3.65% | |
| 17.42 | 17.57 | 16.66 | 17.53 | +4.22% | |
| 17.03 | 17.37 | 16.52 | 16.82 | +0.66% | |
| 16.33 | 17.18 | 15.79 | 16.71 | +0.66% | |
| 16.68 | 17.62 | 16.48 | 16.60 | +5.06% | |
| 15.24 | 16.31 | 15.05 | 15.80 | -0.06% | |
| 14.73 | 15.93 | 14.46 | 15.81 | +10.64% | |
| 15.75 | 16.81 | 13.83 | 14.29 | -3.77% | |
| 13.35 | 15.10 | 12.97 | 14.85 | +14.49% | |
| 12.17 | 13.10 | 12.01 | 12.97 | +5.62% | |
| 12.94 | 12.94 | 12.14 | 12.28 | -6.26% | |
| 12.46 | 13.55 | 12.45 | 13.10 | +2.58% | |
| 12.71 | 13.25 | 12.50 | 12.77 | +2.49% | |
| 11.51 | 12.53 | 11.49 | 12.46 | +9.30% | |
| 11.18 | 11.63 | 10.77 | 11.40 | -0.96% | |
| 12.75 | 13.03 | 11.47 | 11.51 | -7.77% | |
| 12.40 | 12.98 | 12.17 | 12.48 | +1.63% | |
| 11.44 | 12.58 | 11.32 | 12.28 | +10.04% | |
| 10.95 | 11.25 | 10.50 | 11.16 | -2.62% | |
| 13.30 | 13.43 | 11.23 | 11.46 | +0.70% | |
| 11.20 | 11.92 | 10.94 | 11.38 | +17.44% | |
| 9.33 | 9.78 | 9.33 | 9.69 | +2.32% | |
| 9.25 | 9.73 | 9.15 | 9.47 | +1.72% | |
| 9.35 | 9.45 | 9.09 | 9.31 | -0.43% | |
| 9.28 | 9.41 | 9.03 | 9.35 | -0.85% | |
| 9.52 | 9.70 | 9.24 | 9.43 | -2.68% | |
| 9.90 | 9.96 | 9.60 | 9.69 | -2.02% | |
| 9.48 | 10.26 | 9.39 | 9.89 | +3.56% | |
| 8.92 | 9.59 | 8.82 | 9.55 | +8.89% | |
| 9.30 | 9.36 | 8.55 | 8.77 | -6.30% | |
| 9.16 | 9.55 | 9.13 | 9.36 | +0.86% | |
| 9.71 | 9.87 | 9.14 | 9.28 | -5.11% | |
| 10.34 | 10.43 | 9.74 | 9.78 | -3.55% | |
| 10.22 | 10.30 | 9.83 | 10.14 | -0.29% | |
| 9.80 | 10.18 | 9.59 | 10.17 | +2.73% | |
| 9.41 | 9.95 | 9.39 | 9.90 | +6.22% | |
| 9.42 | 9.57 | 8.99 | 9.32 | -3.02% | |
| 9.52 | 9.75 | 9.24 | 9.61 | +1.37% | |
| 9.04 | 9.57 | 8.94 | 9.48 | +5.10% | |
| 9.38 | 9.77 | 9.00 | 9.02 | -7.96% | |
| 9.55 | 10.05 | 9.35 | 9.80 | +1.34% | |
| 9.62 | 9.85 | 9.41 | 9.67 | +1.68% | |
| 8.88 | 9.54 | 8.75 | 9.51 | +6.73% | |
| 9.19 | 9.68 | 8.87 | 8.91 | -5.01% | |
| 9.90 | 9.95 | 9.32 | 9.38 | -5.06% | |
| 9.73 | 10.01 | 9.53 | 9.88 | +3.67% | |
| 9.99 | 10.05 | 9.33 | 9.53 | +5.30% | |
| 8.74 | 9.08 | 8.65 | 9.05 | +6.72% | |
| 8.50 | 8.78 | 8.25 | 8.48 | -3.64% | |
| 8.10 | 8.82 | 8.00 | 8.80 | +10.55% | |
| 7.95 | 8.15 | 7.68 | 7.96 | +0.51% | |
| 7.91 | 8.28 | 7.72 | 7.92 | +0.51% | |
| 7.53 | 8.24 | 7.48 | 7.88 | +6.78% | |
| 7.18 | 7.47 | 6.82 | 7.38 | +2.07% | |
| 7.56 | 7.60 | 7.17 | 7.23 | -3.86% | |
| 6.75 | 7.59 | 6.73 | 7.52 | +10.26% | |
| 6.90 | 6.99 | 6.64 | 6.82 | -2.01% | |
| 6.82 | 7.03 | 6.70 | 6.96 | +1.90% | |
| 7.22 | 7.22 | 6.76 | 6.83 | -2.98% | |
| 6.86 | 7.20 | 6.86 | 7.04 | +3.23% | |
| 6.98 | 7.08 | 6.82 | 6.82 | -2.71% | |
| 7.03 | 7.34 | 6.99 | 7.01 | -0.14% | |
| 6.95 | 7.13 | 6.91 | 7.02 | +1.01% | |
| 7.23 | 7.30 | 6.83 | 6.95 | -3.87% | |
| 7.08 | 7.41 | 6.88 | 7.23 | +2.84% | |
| 6.61 | 7.05 | 6.45 | 7.03 | +6.35% | |
| 6.48 | 6.66 | 6.37 | 6.61 | +4.09% | |
| 6.06 | 6.43 | 6.06 | 6.35 | +4.79% | |
| 6.00 | 6.33 | 5.89 | 6.06 | +2.02% | |
| 5.92 | 6.10 | 5.83 | 5.94 | +0.34% | |
| 5.93 | 6.07 | 5.72 | 5.92 | -0.17% | |
| 6.15 | 6.20 | 5.91 | 5.93 | -3.58% | |
| 6.23 | 6.48 | 6.12 | 6.15 | -1.44% | |
| 6.00 | 6.25 | 5.87 | 6.24 | +2.80% | |
| 6.60 | 6.65 | 6.02 | 6.07 | -8.45% | |
| 6.58 | 6.71 | 6.52 | 6.63 | +0.45% | |
| 6.75 | 6.90 | 6.56 | 6.60 | -3.23% | |
| 7.00 | 7.26 | 6.80 | 6.82 | -2.85% | |
| 6.94 | 7.13 | 6.92 | 7.02 | +1.89% | |
| 6.63 | 6.96 | 6.50 | 6.89 | +3.92% | |
| 6.92 | 6.97 | 6.60 | 6.63 | -3.63% | |
| 7.33 | 7.39 | 6.85 | 6.88 | -7.77% | |
| 7.10 | 7.57 | 7.06 | 7.46 | +4.63% | |
| 6.90 | 7.27 | 6.85 | 7.13 | +3.48% | |
| 6.91 | 6.96 | 6.72 | 6.89 | -2.13% | |
| 7.23 | 7.25 | 6.74 | 7.04 | -2.90% | |
| 7.05 | 7.47 | 6.93 | 7.25 | +1.40% | |
| 7.77 | 7.99 | 7.13 | 7.15 | -7.98% | |
| 7.80 | 7.90 | 7.53 | 7.77 | -1.65% | |
| 8.02 | 8.10 | 7.77 | 7.90 | -2.59% | |
| 8.02 | 8.22 | 7.90 | 8.11 | +1.63% | |
| 7.80 | 8.24 | 7.79 | 7.98 | +1.53% | |
| 8.09 | 8.60 | 7.85 | 7.86 | -3.32% | |
| 7.81 | 8.16 | 7.69 | 8.13 | +7.97% | |
| 8.41 | 8.41 | 7.49 | 7.53 | -11.31% | |
| 8.96 | 9.03 | 7.77 | 8.49 | +6.26% | |
| 7.75 | 8.03 | 7.64 | 7.99 | +3.10% | |
| 7.82 | 7.91 | 7.46 | 7.75 | 0.00% | |
| 8.00 | 8.11 | 7.72 | 7.75 | -2.76% | |
| 8.22 | 8.25 | 7.77 | 7.97 | -4.67% | |
| 8.57 | 8.64 | 8.31 | 8.36 | -2.45% | |
| 8.60 | 8.79 | 8.54 | 8.57 | -0.12% | |
| 8.71 | 8.96 | 8.56 | 8.58 | -2.50% | |
| 9.32 | 9.45 | 8.72 | 8.80 | -6.28% | |
| 9.30 | 9.50 | 9.28 | 9.39 | +0.32% | |
| 9.55 | 9.67 | 9.30 | 9.36 | -1.37% | |
| 9.84 | 9.87 | 9.43 | 9.49 | -1.56% | |
| 9.81 | 9.84 | 9.37 | 9.64 | +1.05% | |
| 9.59 | 9.67 | 9.22 | 9.54 | -0.73% | |
| 9.26 | 9.82 | 9.15 | 9.61 | +3.44% | |
| 8.89 | 9.32 | 8.80 | 9.29 | +4.62% | |
| 9.09 | 9.17 | 8.79 | 8.88 | -2.74% | |
| 9.35 | 9.49 | 8.87 | 9.13 | -0.11% | |
| 9.10 | 9.61 | 9.09 | 9.14 | +1.56% | |
| 8.75 | 9.26 | 8.61 | 9.00 | -0.44% | |
| 9.86 | 9.86 | 9.03 | 9.04 | -4.34% | |
| 9.97 | 10.55 | 9.42 | 9.45 | -24.88% | |
| 13.03 | 13.32 | 12.46 | 12.58 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the VG chart for longer ranges.