| Date | Open | High | Low | Close | Day volume, shares |
|---|---|---|---|---|---|
| 30 October 2026 | 14.94 | 15.12 | 14.53 | 14.79 | 23M |
| 29 October 2026 | 14.43 | 14.98 | 14.43 | 14.77 | 17M |
| 28 October 2026 | 13.99 | 14.41 |
The series is stated in the current share scale after splits; dividends are not included in the price
Venture Global builds and operates gas liquefaction plants on the Louisiana coast for export to Europe and Asia.
The model differs from competitors in how it builds: instead of one enormous processing train, the company assembles a plant from many identical factory-made modules. That is cheaper and faster but raises the stakes at commissioning — and it is precisely at that stage that the company's main disputes with buyers arose.
The economics rest on long-term contracts where the buyer pays for the right to take gas whether or not it does. While a plant is not formally in service, output is sold at spot prices, and in years of high demand that earned more than contract revenue — a source of arbitration claims. Risks: construction schedules, buyers' legal claims and gas prices. The dividend is small.
| 13.87 |
| 14.35 |
| 11M |
| 27 October 2026 | 13.65 | 14.00 | 13.62 | 13.81 | 9M |
| 26 October 2026 | 13.74 | 14.08 | 13.59 | 13.76 | 13M |
| 23 October 2026 | 12.93 | 14.02 | 12.80 | 14.00 | 23M |
| 22 October 2026 | 12.95 | 13.08 | 12.24 | 12.81 | 20M |
| 21 October 2026 | 12.59 | 13.18 | 12.51 | 12.85 | 17M |
| 20 October 2026 | 13.31 | 13.31 | 12.54 | 12.61 | 15M |
| 19 October 2026 | 12.53 | 12.87 | 12.51 | 12.81 | 14M |
| 16 October 2026 | 12.52 | 12.72 | 11.89 | 12.72 | 23M |
| 15 October 2026 | 12.91 | 12.95 | 11.76 | 12.50 | 34M |
| 14 October 2026 | 13.86 | 13.86 | 13.15 | 13.27 | 10M |
| 13 October 2026 | 13.15 | 13.89 | 13.09 | 13.84 | 12M |
| 12 October 2026 | 13.39 | 13.42 | 13.10 | 13.13 | 7M |
| 9 October 2026 | 13.24 | 13.45 | 13.05 | 13.16 | 6M |
| 8 October 2026 | 13.39 | 13.55 | 13.11 | 13.29 | 13M |
| 7 October 2026 | 13.58 | 13.67 | 12.76 | 13.05 | 12M |
| 6 October 2026 | 13.35 | 13.81 | 13.34 | 13.51 | 9M |
| 5 October 2026 | 13.11 | 13.71 | 12.87 | 13.45 | 11M |
| 2 October 2026 | 12.57 | 13.35 | 12.51 | 13.13 | 11M |
| 1 October 2026 | 12.58 | 12.89 | 12.36 | 12.77 | 11M |
| 30 September 2026 | 12.52 | 12.84 | 12.47 | 12.64 | 9M |
| 29 September 2026 | 12.56 | 12.81 | 12.34 | 12.54 | 10M |
| 28 September 2026 | 12.90 | 13.33 | 12.81 | 12.89 | 13M |
| 25 September 2026 | 13.01 | 13.09 | 12.60 | 12.62 | 15M |
| 24 September 2026 | 13.45 | 13.70 | 13.00 | 13.23 | 17M |
| 23 September 2026 | 13.04 | 13.87 | 13.04 | 13.27 | 17M |
| 22 September 2026 | 13.39 | 13.57 | 12.87 | 12.91 | 19M |
| 21 September 2026 | 13.80 | 13.90 | 13.40 | 13.66 | 17M |
| 18 September 2026 | 14.40 | 14.51 | 14.02 | 14.02 | 17M |
| 17 September 2026 | 14.41 | 14.61 | 14.19 | 14.42 | 13M |
| 16 September 2026 | 15.00 | 15.24 | 14.55 | 14.65 | 12M |
| 15 September 2026 | 15.21 | 15.53 | 15.06 | 15.29 | 11M |
| 14 September 2026 | 16.08 | 16.30 | 15.19 | 15.27 | 20M |
| 11 September 2026 | 15.13 | 15.99 | 15.07 | 15.80 | 22M |
| 10 September 2026 | 15.60 | 15.93 | 15.20 | 15.50 | 20M |
| 9 September 2026 | 15.01 | 15.46 | 14.87 | 15.29 | 18M |
| 8 September 2026 | 14.65 | 15.10 | 14.53 | 14.73 | 15M |
| 4 September 2026 | 14.34 | 14.67 | 14.26 | 14.42 | 7M |
| 3 September 2026 | 14.68 | 14.85 | 14.39 | 14.48 | 8M |
| 2 September 2026 | 14.75 | 14.97 | 14.27 | 14.73 | 14M |
| 1 September 2026 | 14.96 | 15.16 | 14.58 | 15.11 | 15M |
| 31 August 2026 | 14.58 | 14.83 | 14.39 | 14.64 | 13M |
| 28 August 2026 | 14.55 | 14.65 | 14.11 | 14.18 | 6M |
| 27 August 2026 | 14.36 | 14.73 | 13.89 | 14.48 | 12M |
| 26 August 2026 | 13.78 | 14.41 | 13.72 | 14.30 | 15M |
| 25 August 2026 | 13.97 | 14.22 | 13.90 | 14.07 | 13M |
| 24 August 2026 | 14.14 | 14.42 | 13.91 | 14.39 | 12M |
| 21 August 2026 | 14.36 | 14.54 | 14.18 | 14.21 | 11M |
| 20 August 2026 | 14.30 | 14.65 | 14.13 | 14.29 | 15M |
| 19 August 2026 | 14.13 | 14.16 | 13.70 | 13.79 | 12M |
| 18 August 2026 | 14.03 | 14.43 | 13.93 | 14.20 | 17M |
| 17 August 2026 | 14.06 | 14.07 | 13.52 | 13.75 | 12M |
| 14 August 2026 | 13.67 | 14.20 | 13.64 | 13.99 | 13M |
| 13 August 2026 | 13.32 | 13.81 | 13.17 | 13.54 | 15M |
| 12 August 2026 | 13.26 | 13.95 | 13.06 | 13.72 | 19M |
| 11 August 2026 | 13.15 | 14.05 | 12.92 | 13.22 | 23M |
| 10 August 2026 | 13.75 | 14.28 | 13.75 | 14.26 | 15M |
| 7 August 2026 | 13.26 | 13.67 | 13.21 | 13.26 | 9M |
| 6 August 2026 | 12.75 | 13.67 | 12.66 | 13.58 | 13M |
| 5 August 2026 | 12.90 | 12.93 | 12.33 | 12.43 | 9M |
| 4 August 2026 | 12.76 | 13.26 | 12.64 | 12.84 | 11M |
| 3 August 2026 | 12.70 | 13.36 | 12.63 | 13.08 | 12M |
| 31 July 2026 | 13.34 | 13.55 | 13.12 | 13.38 | 10M |
| 30 July 2026 | 12.77 | 13.25 | 12.64 | 13.24 | 10M |
| 29 July 2026 | 12.85 | 13.17 | 12.80 | 13.05 | 14M |
| 28 July 2026 | 12.84 | 13.00 | 12.11 | 12.17 | 15M |
| 27 July 2026 | 13.86 | 14.11 | 12.74 | 12.82 | 20M |
| 24 July 2026 | 14.91 | 15.12 | 14.29 | 14.31 | 20M |
| 23 July 2026 | 15.29 | 15.45 | 15.04 | 15.16 | 23M |
| 22 July 2026 | 14.40 | 14.95 | 14.27 | 14.82 | 23M |
| 21 July 2026 | 14.20 | 14.56 | 13.88 | 14.06 | 18M |
| 20 July 2026 | 13.60 | 14.61 | 13.57 | 14.29 | 24M |
| 17 July 2026 | 13.05 | 13.84 | 12.90 | 13.80 | 22M |
| 16 July 2026 | 13.19 | 13.25 | 12.65 | 12.67 | 10M |
| 15 July 2026 | 13.21 | 13.32 | 12.70 | 12.91 | 13M |
| 14 July 2026 | 13.17 | 13.55 | 13.10 | 13.23 | 14M |
| 13 July 2026 | 12.68 | 13.46 | 12.55 | 13.36 | 21M |
| 10 July 2026 | 12.60 | 12.67 | 12.05 | 12.24 | 11M |
| 9 July 2026 | 12.65 | 12.95 | 12.34 | 12.53 | 16M |
| 8 July 2026 | 12.13 | 12.84 | 11.98 | 12.38 | 27M |
| 7 July 2026 | 11.01 | 11.78 | 10.98 | 11.59 | 12M |
| 6 July 2026 | 11.08 | 11.14 | 10.80 | 10.85 | 7M |
| 2 July 2026 | 11.27 | 11.35 | 11.01 | 11.13 | 7M |
| 1 July 2026 | 11.07 | 11.33 | 10.86 | 11.03 | 8M |
| 30 June 2026 | 11.30 | 11.38 | 11.08 | 11.13 | 7M |
| 29 June 2026 | 10.89 | 11.33 | 10.88 | 11.15 | 9M |
| 26 June 2026 | 10.78 | 10.98 | 10.68 | 10.95 | 9M |
| 25 June 2026 | 10.40 | 10.84 | 10.26 | 10.83 | 15M |
| 24 June 2026 | 10.92 | 11.10 | 10.31 | 10.51 | 15M |
| 23 June 2026 | 11.20 | 11.25 | 10.99 | 11.21 | 11M |
| 22 June 2026 | 11.10 | 11.37 | 10.90 | 11.26 | 15M |
| 18 June 2026 | 10.88 | 11.08 | 10.59 | 11.02 | 20M |
| 17 June 2026 | 11.00 | 11.20 | 10.82 | 11.05 | 16M |
| 16 June 2026 | 11.39 | 11.70 | 10.84 | 11.09 | 21M |
| 15 June 2026 | 12.30 | 12.30 | 11.66 | 11.70 | 25M |
| 12 June 2026 | 12.50 | 13.28 | 12.46 | 13.08 | 11M |
| 11 June 2026 | 13.28 | 13.82 | 12.70 | 12.75 | 21M |
| 10 June 2026 | 12.58 | 13.42 | 12.54 | 13.29 | 12M |
| 9 June 2026 | 12.60 | 12.67 | 12.11 | 12.47 | 14M |
| 8 June 2026 | 13.25 | 13.26 | 12.80 | 12.84 | 9M |
| 5 June 2026 | 13.10 | 13.20 | 12.78 | 12.80 | 10M |
| 4 June 2026 | 12.86 | 13.29 | 12.73 | 13.16 | 11M |
| 3 June 2026 | 12.55 | 13.00 | 12.46 | 12.52 | 12M |
| 2 June 2026 | 12.61 | 12.80 | 12.31 | 12.37 | 8M |
| 1 June 2026 | 12.54 | 13.11 | 12.52 | 12.68 | 15M |
| 29 May 2026 | 12.42 | 12.45 | 11.94 | 12.04 | 14M |
| 28 May 2026 | 12.60 | 12.82 | 12.43 | 12.54 | 9M |
| 27 May 2026 | 12.53 | 12.68 | 12.28 | 12.37 | 15M |
| 26 May 2026 | 13.30 | 13.47 | 12.86 | 12.89 | 15M |
| 22 May 2026 | 13.29 | 14.03 | 13.21 | 13.83 | 11M |
| 21 May 2026 | 14.25 | 14.48 | 13.50 | 13.56 | 18M |
| 20 May 2026 | 14.74 | 14.90 | 13.82 | 14.03 | 22M |
| 19 May 2026 | 14.60 | 14.95 | 14.07 | 14.78 | 18M |
| 18 May 2026 | 13.67 | 14.62 | 13.46 | 14.17 | 21M |
| 15 May 2026 | 13.42 | 14.40 | 13.40 | 14.23 | 23M |
| 14 May 2026 | 12.89 | 13.27 | 12.75 | 13.01 | 21M |
| 13 May 2026 | 13.45 | 14.01 | 12.97 | 13.00 | 32M |
| 12 May 2026 | 12.58 | 13.60 | 12.11 | 13.27 | 42M |
| 11 May 2026 | 11.71 | 12.03 | 11.45 | 11.62 | 20M |
| 8 May 2026 | 11.69 | 11.79 | 11.35 | 11.45 | 17M |
| 7 May 2026 | 11.72 | 11.78 | 11.16 | 11.69 | 19M |
| 6 May 2026 | 12.38 | 12.44 | 11.84 | 12.00 | 19M |
| 5 May 2026 | 13.32 | 13.46 | 12.97 | 13.02 | 15M |
| 4 May 2026 | 12.94 | 13.81 | 12.76 | 13.77 | 24M |
| 1 May 2026 | 13.00 | 13.07 | 12.45 | 12.73 | 19M |
| 30 April 2026 | 12.70 | 13.32 | 12.47 | 13.27 | 18M |
| 29 April 2026 | 12.45 | 13.25 | 12.38 | 13.16 | 26M |
| 28 April 2026 | 12.48 | 12.60 | 12.02 | 12.16 | 14M |
| 27 April 2026 | 12.02 | 12.65 | 12.02 | 12.19 | 12M |
| 24 April 2026 | 12.52 | 12.53 | 11.84 | 11.90 | 24M |
| 23 April 2026 | 12.46 | 13.02 | 12.37 | 12.95 | 23M |
| 22 April 2026 | 12.00 | 12.52 | 11.98 | 12.34 | 18M |
| 21 April 2026 | 11.58 | 12.24 | 11.52 | 12.09 | 23M |
| 20 April 2026 | 11.56 | 11.75 | 11.35 | 11.45 | 17M |
| 17 April 2026 | 11.90 | 11.98 | 10.95 | 11.46 | 39M |
| 16 April 2026 | 12.22 | 12.85 | 12.07 | 12.68 | 19M |
| 15 April 2026 | 12.46 | 12.66 | 12.15 | 12.18 | 14M |
| 14 April 2026 | 12.37 | 12.64 | 12.21 | 12.51 | 15M |
| 13 April 2026 | 13.34 | 13.56 | 12.69 | 12.75 | 23M |
| 10 April 2026 | 12.97 | 13.18 | 12.51 | 12.97 | 25M |
| 9 April 2026 | 14.50 | 14.63 | 12.61 | 12.99 | 39M |
| 8 April 2026 | 13.31 | 14.61 | 13.05 | 14.44 | 45M |
| 7 April 2026 | 15.70 | 16.88 | 15.65 | 15.99 | 24M |
| 6 April 2026 | 14.53 | 16.02 | 14.38 | 15.94 | 25M |
| 2 April 2026 | 15.75 | 15.80 | 14.41 | 14.64 | 32M |
| 1 April 2026 | 15.14 | 15.71 | 14.22 | 14.68 | 38M |
| 31 March 2026 | 16.02 | 16.44 | 15.35 | 15.76 | 45M |
| 30 March 2026 | 17.30 | 17.61 | 16.66 | 16.89 | 23M |
| 27 March 2026 | 17.42 | 17.57 | 16.66 | 17.53 | 27M |
| 26 March 2026 | 17.03 | 17.37 | 16.52 | 16.82 | 26M |
| 25 March 2026 | 16.33 | 17.18 | 15.79 | 16.71 | 28M |
| 24 March 2026 | 16.68 | 17.62 | 16.48 | 16.60 | 49M |
| 23 March 2026 | 15.24 | 16.31 | 15.05 | 15.80 | 53M |
| 20 March 2026 | 14.73 | 15.93 | 14.46 | 15.81 | 68M |
| 19 March 2026 | 15.75 | 16.81 | 13.83 | 14.29 | 101M |
| 18 March 2026 | 13.35 | 15.10 | 12.97 | 14.85 | 55M |
| 17 March 2026 | 12.17 | 13.10 | 12.01 | 12.97 | 15M |
| 16 March 2026 | 12.94 | 12.94 | 12.14 | 12.28 | 19M |
| 13 March 2026 | 12.46 | 13.55 | 12.45 | 13.10 | 29M |
| 12 March 2026 | 12.71 | 13.25 | 12.50 | 12.77 | 24M |
| 11 March 2026 | 11.51 | 12.53 | 11.49 | 12.46 | 21M |
| 10 March 2026 | 11.18 | 11.63 | 10.77 | 11.40 | 24M |
| 9 March 2026 | 12.75 | 13.03 | 11.47 | 11.51 | 31M |
| 6 March 2026 | 12.40 | 12.98 | 12.17 | 12.48 | 29M |
| 5 March 2026 | 11.44 | 12.58 | 11.32 | 12.28 | 43M |
| 4 March 2026 | 10.95 | 11.25 | 10.50 | 11.16 | 38M |
| 3 March 2026 | 13.30 | 13.43 | 11.23 | 11.46 | 51M |
| 2 March 2026 | 11.20 | 11.92 | 10.94 | 11.38 | 46M |
| 27 February 2026 | 9.33 | 9.78 | 9.33 | 9.69 | 12M |
| 26 February 2026 | 9.25 | 9.73 | 9.15 | 9.47 | 8M |
| 25 February 2026 | 9.35 | 9.45 | 9.09 | 9.31 | 5M |
| 24 February 2026 | 9.28 | 9.41 | 9.03 | 9.35 | 7M |
| 23 February 2026 | 9.52 | 9.70 | 9.24 | 9.43 | 6M |
| 20 February 2026 | 9.90 | 9.96 | 9.60 | 9.69 | 7M |
| 19 February 2026 | 9.48 | 10.26 | 9.39 | 9.89 | 12M |
| 18 February 2026 | 8.92 | 9.59 | 8.82 | 9.55 | 10M |
| 17 February 2026 | 9.30 | 9.36 | 8.55 | 8.77 | 11M |
| 13 February 2026 | 9.16 | 9.55 | 9.13 | 9.36 | 6M |
| 12 February 2026 | 9.71 | 9.87 | 9.14 | 9.28 | 10M |
| 11 February 2026 | 10.34 | 10.43 | 9.74 | 9.78 | 7M |
| 10 February 2026 | 10.22 | 10.30 | 9.83 | 10.14 | 7M |
| 9 February 2026 | 9.80 | 10.18 | 9.59 | 10.17 | 9M |
| 6 February 2026 | 9.41 | 9.95 | 9.39 | 9.90 | 12M |
| 5 February 2026 | 9.42 | 9.57 | 8.99 | 9.32 | 12M |
| 4 February 2026 | 9.52 | 9.75 | 9.24 | 9.61 | 12M |
| 3 February 2026 | 9.04 | 9.57 | 8.94 | 9.48 | 12M |
| 2 February 2026 | 9.38 | 9.77 | 9.00 | 9.02 | 11M |
| 30 January 2026 | 9.55 | 10.05 | 9.35 | 9.80 | 12M |
| 29 January 2026 | 9.62 | 9.85 | 9.41 | 9.67 | 11M |
| 28 January 2026 | 8.88 | 9.54 | 8.75 | 9.51 | 12M |
| 27 January 2026 | 9.19 | 9.68 | 8.87 | 8.91 | 13M |
| 26 January 2026 | 9.90 | 9.95 | 9.32 | 9.38 | 10M |
| 23 January 2026 | 9.73 | 10.01 | 9.53 | 9.88 | 10M |
| 22 January 2026 | 9.99 | 10.05 | 9.33 | 9.53 | 21M |
| 21 January 2026 | 8.74 | 9.08 | 8.65 | 9.05 | 15M |
| 20 January 2026 | 8.50 | 8.78 | 8.25 | 8.48 | 13M |
| 16 January 2026 | 8.10 | 8.82 | 8.00 | 8.80 | 15M |
| 15 January 2026 | 7.95 | 8.15 | 7.68 | 7.96 | 10M |
| 14 January 2026 | 7.91 | 8.28 | 7.72 | 7.92 | 13M |
| 13 January 2026 | 7.53 | 8.24 | 7.48 | 7.88 | 20M |
| 12 January 2026 | 7.18 | 7.47 | 6.82 | 7.38 | 13M |
| 9 January 2026 | 7.56 | 7.60 | 7.17 | 7.23 | 12M |
| 8 January 2026 | 6.75 | 7.59 | 6.73 | 7.52 | 15M |
| 7 January 2026 | 6.90 | 6.99 | 6.64 | 6.82 | 14M |
| 6 January 2026 | 6.82 | 7.03 | 6.70 | 6.96 | 10M |
| 5 January 2026 | 7.22 | 7.22 | 6.76 | 6.83 | 14M |
| 2 January 2026 | 6.86 | 7.20 | 6.86 | 7.04 | 8M |
| 31 December 2025 | 6.98 | 7.08 | 6.82 | 6.82 | 12M |
| 30 December 2025 | 7.03 | 7.34 | 6.99 | 7.01 | 9M |
| 29 December 2025 | 6.95 | 7.13 | 6.91 | 7.02 | 10M |
| 26 December 2025 | 7.23 | 7.30 | 6.83 | 6.95 | 11M |
| 24 December 2025 | 7.08 | 7.41 | 6.88 | 7.23 | 12M |
| 23 December 2025 | 6.61 | 7.05 | 6.45 | 7.03 | 17M |
| 22 December 2025 | 6.48 | 6.66 | 6.37 | 6.61 | 12M |
| 19 December 2025 | 6.06 | 6.43 | 6.06 | 6.35 | 23M |
| 18 December 2025 | 6.00 | 6.33 | 5.89 | 6.06 | 12M |
| 17 December 2025 | 5.92 | 6.10 | 5.83 | 5.94 | 10M |
| 16 December 2025 | 5.93 | 6.07 | 5.72 | 5.92 | 16M |
| 15 December 2025 | 6.15 | 6.20 | 5.91 | 5.93 | 12M |
| 12 December 2025 | 6.23 | 6.48 | 6.12 | 6.15 | 10M |
| 11 December 2025 | 6.00 | 6.25 | 5.87 | 6.24 | 15M |
| 10 December 2025 | 6.60 | 6.65 | 6.02 | 6.07 | 24M |
| 9 December 2025 | 6.58 | 6.71 | 6.52 | 6.63 | 9M |
| 8 December 2025 | 6.75 | 6.90 | 6.56 | 6.60 | 9M |
| 5 December 2025 | 7.00 | 7.26 | 6.80 | 6.82 | 10M |
| 4 December 2025 | 6.94 | 7.13 | 6.92 | 7.02 | 9M |
| 3 December 2025 | 6.63 | 6.96 | 6.50 | 6.89 | 12M |
| 2 December 2025 | 6.92 | 6.97 | 6.60 | 6.63 | 15M |
| 1 December 2025 | 7.33 | 7.39 | 6.85 | 6.88 | 10M |
| 28 November 2025 | 7.10 | 7.57 | 7.06 | 7.46 | 5M |
| 26 November 2025 | 6.90 | 7.27 | 6.85 | 7.13 | 7M |
| 25 November 2025 | 6.91 | 6.96 | 6.72 | 6.89 | 8M |
| 24 November 2025 | 7.23 | 7.25 | 6.74 | 7.04 | 13M |
| 21 November 2025 | 7.05 | 7.47 | 6.93 | 7.25 | 11M |
| 20 November 2025 | 7.77 | 7.99 | 7.13 | 7.15 | 10M |
| 19 November 2025 | 7.80 | 7.90 | 7.53 | 7.77 | 9M |
| 18 November 2025 | 8.02 | 8.10 | 7.77 | 7.90 | 7M |
| 17 November 2025 | 8.02 | 8.22 | 7.90 | 8.11 | 6M |
| 14 November 2025 | 7.80 | 8.24 | 7.79 | 7.98 | 6M |
| 13 November 2025 | 8.09 | 8.60 | 7.85 | 7.86 | 11M |
| 12 November 2025 | 7.81 | 8.16 | 7.69 | 8.13 | 10M |
| 11 November 2025 | 8.41 | 8.41 | 7.49 | 7.53 | 21M |
| 10 November 2025 | 8.96 | 9.03 | 7.77 | 8.49 | 19M |
| 7 November 2025 | 7.75 | 8.03 | 7.64 | 7.99 | 9M |
| 6 November 2025 | 7.82 | 7.91 | 7.46 | 7.75 | 7M |
| 5 November 2025 | 8.00 | 8.11 | 7.72 | 7.75 | 9M |
| 4 November 2025 | 8.22 | 8.25 | 7.77 | 7.97 | 9M |
| 3 November 2025 | 8.57 | 8.64 | 8.31 | 8.36 | 6M |
| 31 October 2025 | 8.60 | 8.79 | 8.54 | 8.57 | 6M |
| 30 October 2025 | 8.71 | 8.96 | 8.56 | 8.58 | 8M |
| 29 October 2025 | 9.32 | 9.45 | 8.72 | 8.80 | 9M |