5 DAY PERFORMANCE
-1.96%
1 MONTH PERFORMANCE
-7.44%
3 MONTH PERFORMANCE
-6.73%
6 MONTH PERFORMANCE
+21.54%
YEAR-TO-DATE PERFORMANCE
+12.10%
1 YEAR PERFORMANCE
-2.53%
Virginia National Bankshares Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $37.89 | $38.54 (1.72%) | $38.54 | $37.89 | 580 | $206.99 M |
| 12/24/2024 | $38.95 | $38.41 (-1.39%) | $38.95 | $38.21 | 3,005 | $206.30 M |
| 12/23/2024 | $38.81 | $37.95 (-2.22%) | $39.30 | $37.77 | 9,726 | $203.83 M |
| 12/20/2024 | $37.78 | $39.31 (4.05%) | $39.35 | $37.50 | 24,900 | $211.13 M |
| 12/19/2024 | $39.21 | $38.49 (-1.84%) | $39.64 | $38.45 | 7,600 | $206.73 M |
| 12/18/2024 | $40.81 | $38.81 (-4.9%) | $41.01 | $38.73 | 6,408 | $208.45 M |
| 12/17/2024 | $41.04 | $41.10 (0.15%) | $41.90 | $41.04 | 5,000 | $220.74 M |
| 12/16/2024 | $42.30 | $41.36 (-2.22%) | $42.30 | $41.10 | 6,636 | $222.14 M |
| 12/13/2024 | $41.90 | $42.32 (1%) | $42.32 | $41.88 | 2,500 | $227.30 M |
| 12/12/2024 | $42.34 | $42.10 (-0.57%) | $42.34 | $41.73 | 2,800 | $226.12 M |
| 12/11/2024 | $42.39 | $42.39 (0%) | $42.39 | $42.01 | 10,010 | $227.67 M |
| 12/10/2024 | $41.64 | $42.04 (0.96%) | $42.04 | $41.58 | 4,700 | $225.79 M |
| 12/09/2024 | $41.75 | $41.44 (-0.74%) | $42.11 | $41.39 | 6,000 | $222.57 M |
| 12/06/2024 | $42.06 | $41.90 (-0.38%) | $42.06 | $41.50 | 3,330 | $225.04 M |
| 12/05/2024 | $42.41 | $42.33 (-0.19%) | $42.70 | $41.73 | 5,400 | $227.35 M |
| 12/04/2024 | $40.72 | $42.70 (4.86%) | $42.70 | $40.72 | 9,600 | $229.34 M |
| 12/03/2024 | $40.11 | $41.74 (4.06%) | $41.74 | $40.11 | 3,000 | $224.18 M |
| 12/02/2024 | $42.33 | $41.65 (-1.61%) | $42.33 | $41.00 | 11,712 | $223.70 M |
| 11/29/2024 | $41.50 | $40.82 (-1.64%) | $41.80 | $40.76 | 8,603 | $219.24 M |
| 11/27/2024 | $41.76 | $41.90 (0.34%) | $41.95 | $41.75 | 3,800 | $225.04 M |
| 11/26/2024 | $40.40 | $41.64 (3.07%) | $42.06 | $40.40 | 10,646 | $223.64 M |
| 11/25/2024 | $42.73 | $42.51 (-0.51%) | $42.75 | $42.48 | 7,500 | $228.32 M |
| 11/22/2024 | $42.75 | $42.58 (-0.4%) | $42.75 | $42.58 | 5,441 | $228.69 M |
| 11/21/2024 | $41.80 | $42.20 (0.96%) | $42.21 | $41.65 | 7,100 | $226.65 M |
| 11/20/2024 | $42.10 | $41.80 (-0.71%) | $42.16 | $41.66 | 6,700 | $224.50 M |
| 11/19/2024 | $42.60 | $42.63 (0.07%) | $42.72 | $42.60 | 3,926 | $228.96 M |
| 11/18/2024 | $42.73 | $42.68 (-0.12%) | $42.73 | $42.41 | 3,100 | $229.23 M |
| 11/15/2024 | $42.86 | $42.20 (-1.54%) | $42.86 | $41.93 | 7,000 | $226.65 M |
| 11/14/2024 | $42.66 | $42.65 (-0.02%) | $43.04 | $41.85 | 19,522 | $229.07 M |
| 11/13/2024 | $44.00 | $42.66 (-3.05%) | $44.00 | $42.66 | 9,500 | $229.12 M |
| 11/12/2024 | $44.00 | $43.94 (-0.14%) | $44.00 | $43.40 | 5,334 | $236.00 M |
| 11/11/2024 | $42.20 | $44.00 (4.27%) | $44.00 | $42.20 | 9,919 | $236.32 M |
| 11/08/2024 | $41.85 | $42.53 (1.62%) | $42.73 | $41.77 | 5,910 | $228.42 M |
| 11/07/2024 | $42.26 | $41.80 (-1.09%) | $42.59 | $41.57 | 10,300 | $224.50 M |
| 11/06/2024 | $41.25 | $42.41 (2.81%) | $42.71 | $40.37 | 38,400 | $227.78 M |
| 11/05/2024 | $40.11 | $40.86 (1.87%) | $40.86 | $40.11 | 5,129 | $219.46 M |
| 11/04/2024 | $39.16 | $39.89 (1.86%) | $40.16 | $39.16 | 3,200 | $214.25 M |
| 11/01/2024 | $39.33 | $39.43 (0.25%) | $40.40 | $39.33 | 11,000 | $211.78 M |
| 10/31/2024 | $39.75 | $39.67 (-0.2%) | $40.03 | $39.24 | 7,600 | $213.06 M |
| 10/30/2024 | $40.10 | $39.74 (-0.9%) | $40.10 | $39.70 | 3,800 | $213.44 M |
| 10/29/2024 | $40.46 | $39.95 (-1.26%) | $40.53 | $39.66 | 6,249 | $214.57 M |
| 10/28/2024 | $40.12 | $41.09 (2.42%) | $41.09 | $40.12 | 8,619 | $220.69 M |
| 10/25/2024 | $40.90 | $39.95 (-2.32%) | $40.90 | $39.95 | 4,300 | $214.57 M |
| 10/24/2024 | $40.94 | $40.64 (-0.73%) | $40.95 | $40.12 | 5,600 | $218.27 M |
| 10/23/2024 | $41.11 | $40.79 (-0.78%) | $41.11 | $40.55 | 2,940 | $219.08 M |
| 10/22/2024 | $41.50 | $41.49 (-0.02%) | $41.60 | $41.06 | 3,300 | $222.84 M |
| 10/21/2024 | $40.81 | $41.71 (2.21%) | $42.59 | $40.81 | 4,313 | $224.02 M |
| 10/18/2024 | $41.74 | $42.31 (1.37%) | $42.75 | $41.74 | 9,900 | $227.24 M |
| 10/17/2024 | $39.20 | $41.53 (5.94%) | $41.55 | $39.20 | 15,814 | $223.31 M |
| 10/16/2024 | $39.71 | $41.05 (3.37%) | $41.09 | $39.69 | 7,000 | $220.73 M |
| 10/15/2024 | $40.00 | $39.01 (-2.48%) | $40.00 | $38.40 | 13,347 | $209.76 M |
| 10/14/2024 | $37.77 | $38.23 (1.22%) | $38.23 | $37.77 | 1,300 | $205.56 M |
| 10/11/2024 | $38.30 | $38.29 (-0.03%) | $39.08 | $38.29 | 10,900 | $205.89 M |
| 10/10/2024 | $38.32 | $38.16 (-0.42%) | $38.39 | $38.12 | 9,340 | $205.19 M |
| 10/09/2024 | $38.56 | $38.30 (-0.67%) | $38.95 | $38.11 | 4,800 | $205.94 M |
| 10/08/2024 | $40.29 | $38.68 (-4%) | $40.29 | $38.00 | 6,800 | $207.98 M |
| 10/07/2024 | $40.90 | $40.31 (-1.44%) | $41.10 | $39.90 | 10,800 | $216.75 M |
| 10/04/2024 | $41.19 | $41.24 (0.12%) | $41.24 | $39.88 | 8,100 | $221.75 M |
| 10/03/2024 | $40.98 | $40.91 (-0.17%) | $41.20 | $40.80 | 15,000 | $219.98 M |
| 10/02/2024 | $41.05 | $41.00 (-0.12%) | $41.37 | $40.12 | 6,900 | $220.46 M |
| 10/01/2024 | $41.40 | $41.06 (-0.82%) | $41.40 | $41.05 | 7,700 | $220.78 M |
| 09/30/2024 | $41.49 | $41.65 (0.39%) | $41.65 | $41.49 | 1,700 | $223.95 M |
| 09/27/2024 | $41.37 | $41.75 (0.92%) | $41.75 | $41.01 | 2,822 | $224.49 M |
| 09/26/2024 | $41.50 | $41.32 (-0.43%) | $42.00 | $40.89 | 10,622 | $222.18 M |