5 DAY PERFORMANCE
-25.65%
1 MONTH PERFORMANCE
-19.28%
3 MONTH PERFORMANCE
-19.54%
6 MONTH PERFORMANCE
-12.16%
YEAR-TO-DATE PERFORMANCE
-3.89%
1 YEAR PERFORMANCE
-4.32%
Virginia National Bankshares Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $54.93 | $53.18 (-3.19%) | $55.00 | $52.53 | 20.87 K | |
| 11/04/2026 | $52.69 | $53.56 (1.65%) | $54.33 | $52.69 | 30.02 K | $290.62 M |
| 11/03/2026 | $52.91 | $51.63 (-2.42%) | $52.91 | $51.58 | 11.94 K | $280.15 M |
| 11/02/2026 | $51.68 | $52.80 (2.17%) | $53.35 | $50.56 | 21.52 K | $286.50 M |
| 10/30/2026 | $50.90 | $51.51 (1.2%) | $52.76 | $50.76 | 124.20 K | $279.50 M |
| 10/29/2026 | $49.59 | $51.19 (3.23%) | $51.84 | $49.25 | 13.71 K | $277.76 M |
| 10/28/2026 | $48.75 | $48.69 (-0.12%) | $50.17 | $48.62 | 4.60 K | $264.19 M |
| 10/27/2026 | $49.20 | $49.68 (0.98%) | $50.24 | $49.20 | 11.02 K | $269.57 M |
| 10/26/2026 | $49.62 | $49.15 (-0.95%) | $49.76 | $49.14 | 4.64 K | $266.69 M |
| 10/23/2026 | $49.80 | $49.69 (-0.22%) | $50.08 | $49.47 | 6.80 K | $269.50 M |
| 10/22/2026 | $48.61 | $50.08 (3.02%) | $51.18 | $48.61 | 21.60 K | $271.62 M |
| 10/21/2026 | $49.48 | $48.92 (-1.13%) | $49.48 | $47.39 | 9.84 K | $265.32 M |
| 10/20/2026 | $49.37 | $49.41 (0.08%) | $50.16 | $49.15 | 6.64 K | $267.98 M |
| 10/19/2026 | $50.66 | $49.37 (-2.55%) | $50.90 | $49.32 | 10.00 K | $267.77 M |
| 10/16/2026 | $51.60 | $50.86 (-1.43%) | $52.69 | $50.04 | 25.63 K | $275.85 M |
| 10/15/2026 | $50.70 | $51.45 (1.48%) | $52.01 | $50.06 | 20.82 K | $279.05 M |
| 10/14/2026 | $50.39 | $50.69 (0.6%) | $51.04 | $50.30 | 20.51 K | $274.92 M |
| 10/13/2026 | $49.44 | $50.28 (1.7%) | $50.50 | $49.44 | 11.75 K | $272.70 M |
| 10/12/2026 | $48.55 | $49.23 (1.4%) | $49.36 | $48.50 | 9.11 K | $267.01 M |
| 10/09/2026 | $49.21 | $48.50 (-1.44%) | $49.21 | $48.50 | 2.30 K | $263.05 M |
| 10/08/2026 | $48.88 | $49.13 (0.51%) | $49.75 | $48.35 | 10.10 K | $266.46 M |
| 10/07/2026 | $48.13 | $48.31 (0.37%) | $48.93 | $48.10 | 5.60 K | $262.02 M |
| 10/06/2026 | $47.51 | $48.15 (1.35%) | $48.18 | $47.51 | 4.14 K | $261.15 M |
| 10/05/2026 | $47.80 | $47.45 (-0.73%) | $47.84 | $47.17 | 8.50 K | $257.35 M |
| 10/02/2026 | $48.18 | $47.06 (-2.32%) | $48.24 | $46.79 | 6.00 K | $255.24 M |
| 10/01/2026 | $47.62 | $47.95 (0.69%) | $47.95 | $47.62 | 2.80 K | $260.06 M |
| 09/30/2026 | $48.52 | $47.66 (-1.77%) | $48.81 | $47.66 | 10.43 K | $258.49 M |
| 09/29/2026 | $48.50 | $48.17 (-0.68%) | $49.25 | $48.02 | 10.30 K | $261.26 M |
| 09/28/2026 | $48.27 | $48.91 (1.33%) | $49.30 | $47.95 | 11.32 K | $265.27 M |
| 09/25/2026 | $47.07 | $48.33 (2.68%) | $49.23 | $47.00 | 17.70 K | $262.12 M |
| 09/24/2026 | $47.30 | $47.07 (-0.49%) | $47.87 | $46.58 | 17.41 K | $255.29 M |
| 09/23/2026 | $46.92 | $47.01 (0.19%) | $47.01 | $46.92 | 3.70 K | $254.97 M |
| 09/22/2026 | $48.29 | $48.00 (-0.6%) | $48.29 | $47.54 | 10.00 K | $260.33 M |
| 09/21/2026 | $47.14 | $48.22 (2.29%) | $48.50 | $47.14 | 4.72 K | $261.53 M |
| 09/18/2026 | $46.99 | $47.07 (0.17%) | $47.34 | $46.99 | 21.50 K | $255.29 M |
| 09/17/2026 | $47.40 | $47.26 (-0.3%) | $47.49 | $47.21 | 2.30 K | $256.32 M |
| 09/16/2026 | $48.48 | $47.15 (-2.74%) | $48.48 | $47.13 | 5.72 K | $255.72 M |
| 09/15/2026 | $49.22 | $48.42 (-1.63%) | $49.22 | $48.10 | 12.10 K | $262.61 M |
| 09/14/2026 | $49.22 | $49.16 (-0.12%) | $49.65 | $48.06 | 8.70 K | $266.63 M |
| 09/11/2026 | $47.90 | $49.22 (2.76%) | $49.22 | $47.76 | 6.73 K | $266.95 M |
| 09/10/2026 | $46.83 | $47.90 (2.28%) | $47.90 | $46.83 | 5.95 K | $259.79 M |
| 09/09/2026 | $47.05 | $47.53 (1.02%) | $47.60 | $47.05 | 5.40 K | $257.79 M |
| 09/08/2026 | $47.06 | $47.05 (-0.02%) | $47.26 | $47.05 | 4.10 K | $255.18 M |
| 09/04/2026 | $46.90 | $46.94 (0.09%) | $47.60 | $46.64 | 7.10 K | $254.59 M |
| 09/03/2026 | $46.95 | $46.97 (0.04%) | $46.97 | $46.95 | 3.35 K | $254.75 M |
| 09/02/2026 | $46.73 | $46.75 (0.04%) | $46.96 | $46.63 | 6.20 K | $253.56 M |
| 09/01/2026 | $46.43 | $46.35 (-0.17%) | $46.43 | $46.20 | 6.42 K | $251.39 M |
| 08/31/2026 | $46.60 | $46.30 (-0.64%) | $46.70 | $46.25 | 3.12 K | $251.11 M |
| 08/28/2026 | $46.55 | $46.30 (-0.54%) | $46.96 | $46.15 | 5.92 K | $251.11 M |
| 08/27/2026 | $46.53 | $46.32 (-0.45%) | $46.75 | $46.32 | 2.90 K | $251.22 M |
| 08/26/2026 | $46.97 | $46.38 (-1.26%) | $46.97 | $46.38 | 4.04 K | $251.55 M |
| 08/25/2026 | $46.97 | $46.97 (0%) | $46.97 | $46.88 | 11.51 K | $254.75 M |
| 08/24/2026 | $46.47 | $46.74 (0.58%) | $46.74 | $46.47 | 2.80 K | $253.50 M |
| 08/21/2026 | $46.77 | $46.68 (-0.19%) | $47.00 | $46.54 | 6.92 K | $253.18 M |
| 08/20/2026 | $46.97 | $46.48 (-1.04%) | $46.97 | $46.48 | 6.90 K | $252.09 M |
| 08/19/2026 | $47.40 | $46.68 (-1.52%) | $47.40 | $46.68 | 5.00 K | $253.18 M |
| 08/18/2026 | $46.76 | $47.11 (0.75%) | $47.44 | $46.15 | 4.82 K | $255.51 M |
| 08/17/2026 | $46.52 | $46.19 (-0.71%) | $46.76 | $46.14 | 5.30 K | $250.52 M |
| 08/14/2026 | $46.79 | $46.79 (0%) | $46.79 | $46.79 | 2.42 K | $253.77 M |
| 08/13/2026 | $47.08 | $46.87 (-0.45%) | $47.75 | $46.87 | 5.80 K | $254.21 M |
| 08/12/2026 | $47.75 | $47.44 (-0.65%) | $47.75 | $47.44 | 2.50 K | $257.30 M |
| 08/11/2026 | $47.96 | $47.06 (-1.88%) | $47.96 | $47.00 | 3.03 K | $255.24 M |
| 08/10/2026 | $46.86 | $46.86 (0%) | $46.86 | $46.86 | 1.71 K | $254.15 M |
| 08/07/2026 | $46.75 | $47.91 (2.48%) | $47.93 | $46.75 | 4.30 K | $259.85 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 |
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.
