5 DAY PERFORMANCE
-14.34%
1 MONTH PERFORMANCE
-10.22%
3 MONTH PERFORMANCE
-2.52%
6 MONTH PERFORMANCE
-7.35%
YEAR-TO-DATE PERFORMANCE
-3.89%
1 YEAR PERFORMANCE
+3.93%
Virginia National Bankshares Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $44.70 | $43.51 (-2.66%) | $44.70 | $43.51 | 5.30 K | $235.37 M |
| 06/18/2026 | $44.63 | $44.71 (0.18%) | $44.71 | $43.82 | 17.32 K | $241.86 M |
| 06/17/2026 | $43.35 | $43.93 (1.34%) | $44.30 | $43.35 | 6.60 K | $237.64 M |
| 06/16/2026 | $45.00 | $44.19 (-1.8%) | $45.00 | $43.70 | 6.11 K | $239.05 M |
| 06/15/2026 | $45.00 | $44.78 (-0.49%) | $45.00 | $44.58 | 4.43 K | $242.24 M |
| 06/12/2026 | $44.99 | $45.00 (0.02%) | $45.00 | $44.99 | 4.80 K | $243.43 M |
| 06/11/2026 | $44.94 | $44.64 (-0.67%) | $44.94 | $44.52 | 4.73 K | $241.48 M |
| 06/10/2026 | $43.58 | $44.67 (2.5%) | $44.67 | $43.58 | 8.50 K | $241.64 M |
| 06/09/2026 | $42.03 | $43.40 (3.26%) | $44.00 | $42.03 | 5.41 K | $234.77 M |
| 06/08/2026 | $42.61 | $42.29 (-0.75%) | $42.61 | $42.29 | 3.50 K | $228.77 M |
| 06/05/2026 | $42.25 | $42.25 (0%) | $42.25 | $42.25 | 2.50 K | $228.55 M |
| 06/04/2026 | $41.00 | $42.25 (3.05%) | $42.86 | $41.00 | 11.83 K | $228.55 M |
| 06/03/2026 | $39.55 | $40.42 (2.2%) | $40.42 | $39.44 | 10.40 K | $218.65 M |
| 06/02/2026 | $42.46 | $41.96 (-1.18%) | $42.46 | $41.96 | 2.40 K | $226.98 M |
| 06/01/2026 | $42.64 | $42.24 (-0.94%) | $42.64 | $42.24 | 5.64 K | $228.50 M |
| 05/29/2026 | $42.88 | $43.39 (1.19%) | $43.47 | $42.08 | 5.50 K | $234.72 M |
| 05/28/2026 | $42.96 | $42.97 (0.02%) | $43.12 | $42.41 | 6.47 K | $232.45 M |
| 05/27/2026 | $42.40 | $42.91 (1.2%) | $42.91 | $42.40 | 4.10 K | $232.12 M |
| 05/26/2026 | $42.98 | $42.32 (-1.54%) | $42.98 | $42.32 | 4.80 K | $228.93 M |
| 05/22/2026 | $42.50 | $42.66 (0.38%) | $42.66 | $42.50 | 5.60 K | $230.77 M |
| 05/21/2026 | $42.51 | $42.87 (0.85%) | $43.07 | $42.51 | 6.85 K | $231.91 M |
| 05/20/2026 | $43.24 | $42.70 (-1.25%) | $43.24 | $42.58 | 5.01 K | $230.99 M |
| 05/19/2026 | $42.45 | $42.50 (0.12%) | $42.50 | $42.26 | 3.20 K | $229.91 M |
| 05/18/2026 | $42.00 | $42.20 (0.48%) | $43.05 | $42.00 | 9.52 K | $228.28 M |
| 05/15/2026 | $42.17 | $41.45 (-1.71%) | $43.03 | $41.36 | 5.34 K | $224.23 M |
| 05/14/2026 | $42.99 | $42.71 (-0.65%) | $43.00 | $42.71 | 3.21 K | $231.04 M |
| 05/13/2026 | $42.50 | $42.92 (0.99%) | $43.40 | $42.25 | 6.20 K | $232.18 M |
| 05/12/2026 | $42.54 | $42.73 (0.45%) | $42.73 | $42.52 | 4.30 K | $231.15 M |
| 05/11/2026 | $43.49 | $42.36 (-2.6%) | $43.50 | $42.36 | 6.14 K | $229.15 M |
| 05/08/2026 | $43.84 | $43.55 (-0.66%) | $43.84 | $43.55 | 1.94 K | $235.59 M |
| 05/07/2026 | $48.58 | $44.25 (-8.91%) | $48.58 | $44.25 | 6.92 K | $239.37 M |
| 05/06/2026 | $43.67 | $44.15 (1.1%) | $44.81 | $43.67 | 7.54 K | $238.83 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 | $225.69 M |
| 04/16/2026 | $41.00 | $41.02 (0.05%) | $41.25 | $40.50 | 5.90 K | $221.90 M |
| 04/15/2026 | $41.25 | $41.00 (-0.61%) | $41.25 | $41.00 | 2.74 K | $221.79 M |
| 04/14/2026 | $43.10 | $41.10 (-4.64%) | $43.10 | $41.00 | 2.10 K | $222.33 M |
| 04/13/2026 | $40.16 | $41.28 (2.79%) | $41.50 | $40.16 | 8.40 K | $223.31 M |
| 04/10/2026 | $40.00 | $40.50 (1.25%) | $41.30 | $39.80 | 10.52 K | $219.09 M |
| 04/09/2026 | $38.70 | $39.82 (2.89%) | $39.82 | $38.70 | 5.42 K | $215.41 M |
| 04/08/2026 | $39.51 | $39.03 (-1.21%) | $39.51 | $39.03 | 5.20 K | $211.13 M |
| 04/07/2026 | $38.55 | $38.63 (0.21%) | $38.63 | $38.55 | 4.14 K | $208.97 M |
| 04/06/2026 | $38.80 | $38.35 (-1.16%) | $38.80 | $38.35 | 3.70 K | $207.46 M |
| 04/02/2026 | $38.14 | $38.38 (0.63%) | $38.60 | $38.14 | 2.31 K | $207.62 M |
| 04/01/2026 | $38.88 | $38.61 (-0.69%) | $38.88 | $38.61 | 2.72 K | $208.86 M |
| 03/31/2026 | $38.20 | $38.20 (0%) | $38.20 | $38.20 | 3.42 K | $206.64 M |
| 03/30/2026 | $39.02 | $39.60 (1.49%) | $39.60 | $38.90 | 7.60 K | $214.22 M |
| 03/27/2026 | $38.33 | $38.47 (0.37%) | $38.47 | $38.16 | 3.04 K | $208.11 M |
| 03/26/2026 | $38.20 | $38.55 (0.92%) | $38.92 | $38.20 | 3.10 K | $208.54 M |
| 03/25/2026 | $38.34 | $38.34 (0%) | $38.34 | $38.34 | 3.10 K | $207.40 M |
| 03/24/2026 | $39.12 | $38.75 (-0.95%) | $39.73 | $38.75 | 4.22 K | $209.62 M |
| 03/23/2026 | $38.75 | $39.29 (1.39%) | $39.85 | $38.75 | 6.72 K | $212.54 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.
