Venture Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2025	13.86	13.93	13.76	13.88	13.88	0.58%	277,500
Sep 26, 2025	13.99	13.99	13.80	13.80	13.80	-1.50%	375,200
Sep 25, 2025	14.17	14.17	13.98	14.01	14.01	-1.20%	896,700
Sep 24, 2025	14.25	14.25	14.08	14.18	14.18	-0.35%	499,900
Sep 23, 2025	14.15	14.29	14.15	14.23	14.23	0.78%	694,900
Sep 22, 2025	13.98	14.22	13.98	14.12	14.12	1.58%	907,000
Sep 19, 2025	14.02	14.02	13.83	13.90	13.90	-0.93%	1,173,500
Sep 18, 2025	13.84	14.05	13.79	14.03	14.03	1.74%	1,007,700
Sep 17, 2025	13.88	13.90	13.79	13.79	13.79	-0.79%	650,500
Sep 16, 2025	13.73	13.92	13.73	13.90	13.90	1.24%	996,600
Sep 15, 2025	13.72	13.75	13.65	13.73	13.73	0.07%	309,600
Sep 12, 2025	13.68	13.73	13.60	13.72	13.72	0.96%	332,300
Sep 11, 2025	13.64	13.72	13.55	13.59	13.59	-0.37%	224,600
Sep 10, 2025	13.72	13.76	13.64	13.64	13.64	-0.58%	543,000
Sep 9, 2025	13.63	13.75	13.57	13.72	13.72	0.88%	952,100
Sep 8, 2025	13.55	13.67	13.55	13.60	13.60	0.15%	580,100
Sep 5, 2025	13.58	13.63	13.52	13.58	13.58	-	343,600
Sep 4, 2025	13.29	13.60	13.29	13.58	13.58	2.18%	780,800
Sep 3, 2025	13.25	13.29	13.17	13.29	13.29	0.23%	533,300
Sep 2, 2025	13.25	13.26	13.16	13.26	13.26	0.08%	357,800
Sep 1, 2025	13.28	13.29	13.01	13.25	13.25	-2.43%	540,300
Aug 29, 2025	13.63	13.68	13.58	13.58	13.28	-0.15%	1,037,300
Aug 28, 2025	13.47	13.60	13.40	13.60	13.30	1.19%	880,800
Aug 27, 2025	13.27	13.50	13.27	13.44	13.14	1.28%	516,300
Aug 26, 2025	13.51	13.51	13.16	13.27	12.98	-1.78%	889,100
Aug 25, 2025	13.46	13.52	13.46	13.51	13.21	0.67%	411,800
Aug 22, 2025	13.32	13.42	13.27	13.42	13.12	0.83%	766,100
Aug 21, 2025	13.25	13.35	13.25	13.31	13.02	0.08%	519,300
Aug 20, 2025	13.24	13.32	13.22	13.30	13.01	0.45%	338,100
Aug 19, 2025	13.20	13.32	13.20	13.24	12.95	0.23%	491,500
Aug 18, 2025	13.30	13.30	13.12	13.21	12.92	-0.68%	417,600
Aug 15, 2025	13.25	13.32	13.20	13.30	13.01	0.38%	517,200
Aug 14, 2025	13.16	13.33	13.16	13.25	12.96	0.68%	864,000
Aug 13, 2025	13.10	13.18	13.06	13.16	12.87	1.00%	679,800
Aug 12, 2025	13.25	13.25	13.03	13.03	12.74	-1.66%	446,500
Aug 11, 2025	13.05	13.28	13.01	13.25	12.96	1.15%	821,100
Aug 8, 2025	13.10	13.18	12.91	13.10	12.81	-0.15%	1,679,100
Aug 7, 2025	12.83	13.20	12.83	13.12	12.83	3.14%	1,495,300
Aug 6, 2025	12.80	12.87	12.70	12.72	12.44	-0.78%	527,600
Aug 5, 2025	12.72	12.85	12.71	12.82	12.54	0.94%	418,800
Aug 4, 2025	12.66	12.71	12.50	12.70	12.42	0.08%	455,700
Aug 1, 2025	12.92	12.93	12.65	12.69	12.41	-1.78%	510,600
Jul 31, 2025	12.30	12.95	12.30	12.92	12.63	4.19%	2,303,500
Jul 30, 2025	12.28	12.43	12.28	12.40	12.13	0.16%	251,300
Jul 29, 2025	12.35	12.51	12.31	12.38	12.11	0.41%	725,300
Jul 28, 2025	12.49	12.52	12.26	12.33	12.06	-1.20%	678,000
Jul 25, 2025	12.44	12.49	12.37	12.48	12.20	0.32%	611,900
Jul 24, 2025	12.51	12.53	12.41	12.44	12.17	-0.56%	666,400
Jul 23, 2025	12.50	12.53	12.44	12.51	12.23	0.24%	505,700
Jul 22, 2025	12.51	12.58	12.43	12.48	12.20	-0.40%	403,500