5 DAY PERFORMANCE
-10.22%
1 MONTH PERFORMANCE
-0.13%
3 MONTH PERFORMANCE
-8.90%
6 MONTH PERFORMANCE
-1.69%
YEAR-TO-DATE PERFORMANCE
-3.89%
1 YEAR PERFORMANCE
+3.65%
Virginia National Bankshares Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $43.67 | $44.15 (1.1%) | $44.81 | $43.67 | 7.54 K | $232.75 M |
| 05/05/2026 | $43.35 | $43.60 (0.58%) | $43.60 | $42.74 | 5.10 K | $235.86 M |
| 05/04/2026 | $42.15 | $42.70 (1.3%) | $42.85 | $41.88 | 12.73 K | $230.99 M |
| 05/01/2026 | $42.05 | $42.66 (1.45%) | $43.00 | $42.05 | 4.10 K | $230.77 M |
| 04/30/2026 | $41.77 | $42.20 (1.03%) | $43.00 | $41.77 | 11.60 K | $228.28 M |
| 04/29/2026 | $42.66 | $42.22 (-1.03%) | $42.66 | $42.22 | 2.90 K | $228.39 M |
| 04/28/2026 | $42.11 | $43.05 (2.23%) | $43.05 | $42.11 | 14.62 K | $232.88 M |
| 04/27/2026 | $41.55 | $41.90 (0.84%) | $42.01 | $41.33 | 8.40 K | $226.66 M |
| 04/24/2026 | $41.33 | $41.88 (1.33%) | $41.88 | $41.33 | 2.30 K | $226.55 M |
| 04/23/2026 | $41.72 | $41.43 (-0.7%) | $41.72 | $41.43 | 4.11 K | $224.12 M |
| 04/22/2026 | $41.30 | $41.81 (1.23%) | $41.81 | $41.30 | 3.45 K | $226.17 M |
| 04/21/2026 | $41.17 | $41.13 (-0.1%) | $41.34 | $40.94 | 12.45 K | $222.49 M |
| 04/20/2026 | $41.07 | $41.15 (0.19%) | $41.15 | $41.07 | 4.90 K | $222.60 M |
| 04/17/2026 | $41.48 | $41.72 (0.58%) | $42.23 | $41.00 | 7.80 K | $224.99 M |
| 04/16/2026 | $41.00 | $41.02 (0.05%) | $41.25 | $40.50 | 5.90 K | $221.21 M |
| 04/15/2026 | $41.25 | $41.00 (-0.61%) | $41.25 | $41.00 | 2.74 K | $221.10 M |
| 04/14/2026 | $43.10 | $41.10 (-4.64%) | $43.10 | $41.00 | 2.10 K | $221.64 M |
| 04/13/2026 | $40.16 | $41.28 (2.79%) | $41.50 | $40.16 | 8.40 K | $222.61 M |
| 04/10/2026 | $40.00 | $40.50 (1.25%) | $41.30 | $39.80 | 10.52 K | $218.41 M |
| 04/09/2026 | $38.70 | $39.82 (2.89%) | $39.82 | $38.70 | 5.42 K | $214.74 M |
| 04/08/2026 | $39.51 | $39.03 (-1.21%) | $39.51 | $39.03 | 5.20 K | $210.48 M |
| 04/07/2026 | $38.55 | $38.63 (0.21%) | $38.63 | $38.55 | 4.14 K | $208.32 M |
| 04/06/2026 | $38.80 | $38.35 (-1.16%) | $38.80 | $38.35 | 3.70 K | $206.81 M |
| 04/02/2026 | $38.14 | $38.38 (0.63%) | $38.60 | $38.14 | 2.31 K | $206.97 M |
| 04/01/2026 | $38.88 | $38.61 (-0.69%) | $38.88 | $38.61 | 2.72 K | $208.21 M |
| 03/31/2026 | $38.20 | $38.20 (0%) | $38.20 | $38.20 | 3.42 K | $206.00 M |
| 03/30/2026 | $39.02 | $39.60 (1.49%) | $39.60 | $38.90 | 7.60 K | $213.55 M |
| 03/27/2026 | $38.33 | $38.47 (0.37%) | $38.47 | $38.16 | 3.04 K | $207.46 M |
| 03/26/2026 | $38.20 | $38.55 (0.92%) | $38.92 | $38.20 | 3.10 K | $207.89 M |
| 03/25/2026 | $38.34 | $38.34 (0%) | $38.34 | $38.34 | 3.10 K | $206.76 M |
| 03/24/2026 | $39.12 | $38.75 (-0.95%) | $39.73 | $38.75 | 4.22 K | $208.97 M |
| 03/23/2026 | $38.75 | $39.29 (1.39%) | $39.85 | $38.75 | 6.72 K | $211.88 M |
| 03/20/2026 | $38.22 | $38.13 (-0.24%) | $38.53 | $38.05 | 21.83 K | $205.63 M |
| 03/19/2026 | $38.39 | $38.22 (-0.44%) | $38.87 | $38.10 | 7.20 K | $206.11 M |
| 03/18/2026 | $39.00 | $38.29 (-1.82%) | $39.00 | $38.29 | 11.50 K | $206.49 M |
| 03/17/2026 | $39.80 | $39.07 (-1.83%) | $39.99 | $39.07 | 14.63 K | $210.70 M |
| 03/16/2026 | $38.98 | $39.60 (1.59%) | $40.00 | $38.90 | 10.80 K | $213.55 M |
| 03/13/2026 | $38.58 | $38.71 (0.34%) | $38.94 | $38.30 | 13.82 K | $208.75 M |
| 03/12/2026 | $38.26 | $38.31 (0.13%) | $39.50 | $38.22 | 4.04 K | $206.60 M |
| 03/11/2026 | $38.11 | $38.66 (1.44%) | $39.29 | $38.11 | 12.50 K | $208.48 M |
| 03/10/2026 | $38.72 | $38.35 (-0.96%) | $38.74 | $38.22 | 6.00 K | $206.81 M |
| 03/09/2026 | $38.45 | $38.30 (-0.39%) | $39.17 | $37.35 | 79.80 K | $206.54 M |
| 03/06/2026 | $38.02 | $39.06 (2.74%) | $40.00 | $37.74 | 27.50 K | $210.64 M |
| 03/05/2026 | $39.13 | $38.46 (-1.71%) | $39.13 | $38.46 | 9.80 K | $207.41 M |
| 03/04/2026 | $39.47 | $39.65 (0.46%) | $39.65 | $39.47 | 1.81 K | $213.82 M |
| 03/03/2026 | $39.50 | $39.48 (-0.05%) | $39.50 | $38.95 | 4.94 K | $212.91 M |
| 03/02/2026 | $38.65 | $40.19 (3.98%) | $40.35 | $37.90 | 43.81 K | $216.74 M |
| 02/27/2026 | $39.53 | $38.72 (-2.05%) | $39.53 | $38.61 | 14.03 K | $208.81 M |
| 02/26/2026 | $39.84 | $39.99 (0.38%) | $40.00 | $39.33 | 3.90 K | $215.66 M |
| 02/25/2026 | $39.64 | $39.64 (0%) | $40.00 | $39.00 | 12.51 K | $213.77 M |
| 02/24/2026 | $39.57 | $39.74 (0.43%) | $39.79 | $38.80 | 8.00 K | $214.31 M |
| 02/23/2026 | $40.88 | $39.11 (-4.33%) | $41.22 | $38.54 | 6.83 K | $210.91 M |
| 02/20/2026 | $40.27 | $40.53 (0.65%) | $40.65 | $40.27 | 3.00 K | $218.57 M |
| 02/19/2026 | $41.00 | $40.25 (-1.83%) | $41.92 | $40.12 | 6.60 K | $217.06 M |
| 02/18/2026 | $41.80 | $40.36 (-3.44%) | $41.80 | $40.15 | 10.30 K | $217.65 M |
| 02/17/2026 | $40.55 | $40.21 (-0.84%) | $40.91 | $40.11 | 5.91 K | $216.84 M |
| 02/13/2026 | $40.25 | $39.90 (-0.87%) | $40.65 | $39.78 | 16.90 K | $215.17 M |
| 02/12/2026 | $40.59 | $40.58 (-0.02%) | $40.59 | $40.11 | 3.70 K | $218.84 M |
| 02/11/2026 | $43.30 | $40.57 (-6.3%) | $43.34 | $40.57 | 12.60 K | $218.78 M |
| 02/10/2026 | $42.55 | $42.11 (-1.03%) | $42.55 | $42.11 | 2.90 K | $227.09 M |
| 02/09/2026 | $42.46 | $42.46 (0%) | $42.46 | $42.46 | 1.81 K | $228.98 M |
| 02/06/2026 | $43.50 | $42.04 (-3.36%) | $43.50 | $41.50 | 12.40 K | $226.71 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
