5 DAY PERFORMANCE
-16.38%
1 MONTH PERFORMANCE
-11.93%
3 MONTH PERFORMANCE
-13.45%
6 MONTH PERFORMANCE
-8.90%
YEAR-TO-DATE PERFORMANCE
-3.89%
1 YEAR PERFORMANCE
+4.50%
Virginia National Bankshares Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $47.50 | $47.83 (0.69%) | $48.40 | $47.50 | 1.69 K | $262.53 M |
| 08/06/2026 | $47.10 | $46.89 (-0.45%) | $47.10 | $46.85 | 3.31 K | $254.31 M |
| 08/05/2026 | $46.51 | $47.60 (2.34%) | $50.00 | $46.50 | 7.40 K | $258.17 M |
| 08/04/2026 | $45.75 | $47.53 (3.89%) | $48.53 | $45.75 | 12.02 K | $257.79 M |
| 08/03/2026 | $46.18 | $46.60 (0.91%) | $48.65 | $46.00 | 13.00 K | $252.74 M |
| 07/31/2026 | $46.13 | $45.80 (-0.72%) | $46.13 | $45.51 | 6.70 K | $248.40 M |
| 07/30/2026 | $46.04 | $46.00 (-0.09%) | $46.40 | $45.16 | 7.12 K | $249.49 M |
| 07/29/2026 | $45.75 | $45.76 (0.02%) | $45.76 | $45.60 | 6.02 K | $248.19 M |
| 07/28/2026 | $45.00 | $45.94 (2.09%) | $45.94 | $45.00 | 5.00 K | $249.16 M |
| 07/27/2026 | $45.45 | $45.94 (1.08%) | $47.85 | $44.50 | 15.20 K | $249.16 M |
| 07/24/2026 | $44.90 | $44.87 (-0.07%) | $44.90 | $44.49 | 8.41 K | $243.36 M |
| 07/23/2026 | $44.25 | $44.15 (-0.23%) | $44.50 | $43.49 | 7.53 K | $239.45 M |
| 07/22/2026 | $44.67 | $44.49 (-0.4%) | $44.67 | $44.01 | 10.50 K | $241.30 M |
| 07/21/2026 | $45.70 | $45.26 (-0.96%) | $46.44 | $45.26 | 10.90 K | $245.47 M |
| 07/20/2026 | $44.35 | $45.87 (3.43%) | $45.87 | $44.35 | 7.71 K | $248.78 M |
| 07/17/2026 | $47.25 | $46.15 (-2.33%) | $48.76 | $45.80 | 13.91 K | $250.30 M |
| 07/16/2026 | $45.33 | $47.45 (4.68%) | $48.09 | $45.33 | 6.80 K | $257.35 M |
| 07/15/2026 | $45.50 | $45.68 (0.4%) | $46.03 | $45.15 | 9.60 K | $247.75 M |
| 07/14/2026 | $45.45 | $45.45 (0%) | $45.45 | $45.45 | 2.30 K | $246.50 M |
| 07/13/2026 | $45.29 | $45.29 (0%) | $45.29 | $45.29 | 1.40 K | $245.64 M |
| 07/10/2026 | $44.65 | $44.65 (0%) | $44.74 | $44.48 | 3.80 K | $242.17 M |
| 07/09/2026 | $44.25 | $44.65 (0.9%) | $44.65 | $43.88 | 7.10 K | $242.17 M |
| 07/08/2026 | $43.75 | $44.29 (1.23%) | $44.29 | $43.55 | 7.10 K | $240.21 M |
| 07/07/2026 | $43.47 | $43.49 (0.05%) | $44.00 | $43.43 | 2.10 K | $235.87 M |
| 07/06/2026 | $44.40 | $43.73 (-1.51%) | $44.99 | $43.73 | 2.90 K | $237.18 M |
| 07/02/2026 | $45.58 | $44.40 (-2.59%) | $45.90 | $44.40 | 4.10 K | $240.81 M |
| 07/01/2026 | $45.07 | $45.73 (1.46%) | $45.73 | $45.07 | 4.05 K | $248.02 M |
| 06/30/2026 | $44.35 | $44.38 (0.07%) | $44.38 | $44.09 | 3.30 K | $240.70 M |
| 06/29/2026 | $47.79 | $44.35 (-7.2%) | $47.79 | $44.10 | 10.11 K | $240.54 M |
| 06/26/2026 | $46.20 | $45.52 (-1.47%) | $46.20 | $44.88 | 77.93 K | $246.88 M |
| 06/25/2026 | $45.45 | $45.49 (0.09%) | $45.49 | $45.22 | 3.40 K | $246.72 M |
| 06/24/2026 | $44.60 | $45.23 (1.41%) | $46.16 | $44.60 | 12.43 K | $245.31 M |
| 06/23/2026 | $43.51 | $44.61 (2.53%) | $44.61 | $43.45 | 5.31 K | $241.95 M |
| 06/22/2026 | $44.70 | $43.51 (-2.66%) | $44.70 | $43.51 | 5.30 K | $235.98 M |
| 06/18/2026 | $44.63 | $44.71 (0.18%) | $44.71 | $43.82 | 17.32 K | $242.49 M |
| 06/17/2026 | $43.35 | $43.93 (1.34%) | $44.30 | $43.35 | 6.60 K | $238.26 M |
| 06/16/2026 | $45.00 | $44.19 (-1.8%) | $45.00 | $43.70 | 6.11 K | $239.67 M |
| 06/15/2026 | $45.00 | $44.78 (-0.49%) | $45.00 | $44.58 | 4.43 K | $242.87 M |
| 06/12/2026 | $44.99 | $45.00 (0.02%) | $45.00 | $44.99 | 4.80 K | $244.06 M |
| 06/11/2026 | $44.94 | $44.64 (-0.67%) | $44.94 | $44.52 | 4.73 K | $242.11 M |
| 06/10/2026 | $43.58 | $44.67 (2.5%) | $44.67 | $43.58 | 8.50 K | $242.27 M |
| 06/09/2026 | $42.03 | $43.40 (3.26%) | $44.00 | $42.03 | 5.41 K | $235.39 M |
| 06/08/2026 | $42.61 | $42.29 (-0.75%) | $42.61 | $42.29 | 3.50 K | $229.37 M |
| 06/05/2026 | $42.25 | $42.25 (0%) | $42.25 | $42.25 | 2.50 K | $229.15 M |
| 06/04/2026 | $41.00 | $42.25 (3.05%) | $42.86 | $41.00 | 11.83 K | $229.15 M |
| 06/03/2026 | $39.55 | $40.42 (2.2%) | $40.42 | $39.44 | 10.40 K | $219.22 M |
| 06/02/2026 | $42.46 | $41.96 (-1.18%) | $42.46 | $41.96 | 2.40 K | $227.58 M |
| 06/01/2026 | $42.64 | $42.24 (-0.94%) | $42.64 | $42.24 | 5.64 K | $229.09 M |
| 05/29/2026 | $42.88 | $43.39 (1.19%) | $43.47 | $42.08 | 5.50 K | $235.33 M |
| 05/28/2026 | $42.96 | $42.97 (0.02%) | $43.12 | $42.41 | 6.47 K | $233.05 M |
| 05/27/2026 | $42.40 | $42.91 (1.2%) | $42.91 | $42.40 | 4.10 K | $232.73 M |
| 05/26/2026 | $42.98 | $42.32 (-1.54%) | $42.98 | $42.32 | 4.80 K | $229.53 M |
| 05/22/2026 | $42.50 | $42.66 (0.38%) | $42.66 | $42.50 | 5.60 K | $231.37 M |
| 05/21/2026 | $42.51 | $42.87 (0.85%) | $43.07 | $42.51 | 6.85 K | $232.51 M |
| 05/20/2026 | $43.24 | $42.70 (-1.25%) | $43.24 | $42.58 | 5.01 K | $231.59 M |
| 05/19/2026 | $42.45 | $42.50 (0.12%) | $42.50 | $42.26 | 3.20 K | $230.50 M |
| 05/18/2026 | $42.00 | $42.20 (0.48%) | $43.05 | $42.00 | 9.52 K | $228.88 M |
| 05/15/2026 | $42.17 | $41.45 (-1.71%) | $43.03 | $41.36 | 5.34 K | $224.81 M |
| 05/14/2026 | $42.99 | $42.71 (-0.65%) | $43.00 | $42.71 | 3.21 K | $231.64 M |
| 05/13/2026 | $42.50 | $42.92 (0.99%) | $43.40 | $42.25 | 6.20 K | $232.78 M |
| 05/12/2026 | $42.54 | $42.73 (0.45%) | $42.73 | $42.52 | 4.30 K | $231.75 M |
| 05/11/2026 | $43.49 | $42.36 (-2.6%) | $43.50 | $42.36 | 6.14 K | $229.75 M |
| 05/08/2026 | $43.84 | $43.55 (-0.66%) | $43.84 | $43.55 | 1.94 K | $236.20 M |
| 05/07/2026 | $48.58 | $44.25 (-8.91%) | $48.58 | $44.25 | 6.92 K | $240.00 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.
