5 DAY PERFORMANCE
+1.42%
1 MONTH PERFORMANCE
-5.62%
3 MONTH PERFORMANCE
+2.96%
6 MONTH PERFORMANCE
+8.92%
YEAR-TO-DATE PERFORMANCE
+1.02%
1 YEAR PERFORMANCE
-0.23%
Virginia National Bankshares Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2025 | $38.50 | $38.70 (0.52%) | $39.24 | $38.50 | 5.91 K | $208.42 M |
| 10/07/2025 | $38.52 | $38.05 (-1.22%) | $38.52 | $38.05 | 4.73 K | $204.92 M |
| 10/06/2025 | $38.50 | $38.62 (0.31%) | $39.00 | $38.13 | 22.70 K | $207.99 M |
| 10/03/2025 | $37.94 | $38.05 (0.29%) | $38.58 | $37.88 | 12.73 K | $204.92 M |
| 10/02/2025 | $37.92 | $37.75 (-0.45%) | $38.12 | $37.31 | 9.32 K | $203.30 M |
| 10/01/2025 | $38.96 | $38.10 (-2.21%) | $38.96 | $37.67 | 19.10 K | $205.19 M |
| 09/30/2025 | $39.15 | $38.81 (-0.87%) | $39.29 | $38.07 | 10.00 K | $209.01 M |
| 09/29/2025 | $38.24 | $38.18 (-0.16%) | $38.71 | $38.12 | 5.50 K | $205.62 M |
| 09/26/2025 | $38.80 | $38.69 (-0.28%) | $39.00 | $38.46 | 4.34 K | $208.36 M |
| 09/25/2025 | $39.35 | $38.78 (-1.45%) | $39.35 | $38.78 | 6.90 K | $208.85 M |
| 09/24/2025 | $39.70 | $39.06 (-1.61%) | $39.70 | $38.94 | 11.74 K | $210.36 M |
| 09/23/2025 | $40.30 | $39.38 (-2.28%) | $40.52 | $39.21 | 14.82 K | $212.08 M |
| 09/22/2025 | $40.00 | $39.62 (-0.95%) | $40.00 | $39.29 | 14.32 K | $213.37 M |
| 09/19/2025 | $40.29 | $40.01 (-0.69%) | $40.29 | $38.65 | 90.93 K | $215.47 M |
| 09/18/2025 | $39.47 | $40.24 (1.95%) | $40.94 | $39.47 | 18.25 K | $216.71 M |
| 09/17/2025 | $39.78 | $39.49 (-0.73%) | $41.00 | $39.10 | 27.60 K | $212.67 M |
| 09/16/2025 | $40.69 | $39.51 (-2.9%) | $41.53 | $39.11 | 24.23 K | $212.78 M |
| 09/15/2025 | $41.21 | $40.67 (-1.31%) | $41.21 | $40.59 | 12.70 K | $219.03 M |
| 09/12/2025 | $40.59 | $41.05 (1.13%) | $41.57 | $40.29 | 12.75 K | $221.07 M |
| 09/11/2025 | $40.76 | $41.18 (1.03%) | $41.20 | $40.07 | 14.85 K | $221.77 M |
| 09/10/2025 | $40.91 | $40.43 (-1.17%) | $40.91 | $40.11 | 13.50 K | $217.73 M |
| 09/09/2025 | $40.76 | $40.88 (0.29%) | $41.31 | $40.08 | 35.93 K | $220.16 M |
| 09/08/2025 | $40.35 | $40.89 (1.34%) | $41.46 | $40.20 | 24.10 K | $220.21 M |
| 09/05/2025 | $40.28 | $40.35 (0.17%) | $41.98 | $39.71 | 39.10 K | $217.30 M |
| 09/04/2025 | $38.55 | $40.51 (5.08%) | $41.00 | $38.55 | 63.60 K | $218.17 M |
| 09/03/2025 | $41.26 | $38.50 (-6.69%) | $44.57 | $38.21 | 133.81 K | $207.34 M |
| 09/02/2025 | $41.20 | $41.47 (0.66%) | $42.33 | $41.20 | 12.10 K | $223.34 M |
| 08/29/2025 | $41.70 | $41.61 (-0.22%) | $42.94 | $41.13 | 49.35 K | $224.09 M |
| 08/28/2025 | $41.64 | $41.44 (-0.48%) | $41.64 | $41.16 | 32.24 K | $223.17 M |
| 08/27/2025 | $41.73 | $41.30 (-1.03%) | $43.44 | $40.82 | 20.71 K | $222.42 M |
| 08/26/2025 | $41.79 | $41.73 (-0.14%) | $42.44 | $41.12 | 119.02 K | $224.74 M |
| 08/25/2025 | $42.98 | $41.22 (-4.09%) | $44.50 | $40.50 | 199.62 K | $221.99 M |
| 08/22/2025 | $40.00 | $42.35 (5.88%) | $43.49 | $40.00 | 25.91 K | $228.07 M |
| 08/21/2025 | $39.00 | $40.55 (3.97%) | $41.10 | $39.00 | 24.90 K | $218.38 M |
| 08/20/2025 | $37.89 | $39.05 (3.06%) | $39.09 | $37.78 | 8.80 K | $210.30 M |
| 08/19/2025 | $38.40 | $37.52 (-2.29%) | $38.40 | $37.52 | 3.21 K | $202.06 M |
| 08/18/2025 | $38.97 | $38.21 (-1.95%) | $38.97 | $37.87 | 7.10 K | $205.78 M |
| 08/15/2025 | $39.84 | $37.69 (-5.4%) | $41.10 | $37.69 | 39.00 K | $202.98 M |
| 08/14/2025 | $39.69 | $39.90 (0.53%) | $41.55 | $39.55 | 36.70 K | $214.88 M |
| 08/13/2025 | $38.25 | $39.70 (3.79%) | $41.17 | $37.78 | 38.70 K | $213.80 M |
| 08/12/2025 | $37.30 | $37.90 (1.61%) | $38.25 | $36.91 | 8.80 K | $204.11 M |
| 08/11/2025 | $37.35 | $36.94 (-1.1%) | $37.35 | $36.65 | 3.73 K | $198.94 M |
| 08/08/2025 | $38.01 | $36.88 (-2.97%) | $38.01 | $36.88 | 1.43 K | $198.62 M |
| 08/07/2025 | $37.15 | $36.65 (-1.35%) | $37.15 | $36.60 | 7.70 K | $197.38 M |
| 08/06/2025 | $36.70 | $36.70 (0%) | $36.70 | $36.70 | 2.10 K | $197.65 M |
| 08/05/2025 | $36.65 | $36.96 (0.85%) | $37.29 | $36.60 | 5.44 K | $199.05 M |
| 08/04/2025 | $36.71 | $36.78 (0.19%) | $36.78 | $36.71 | 2.83 K | $198.08 M |
| 08/01/2025 | $36.60 | $36.60 (0%) | $36.67 | $36.60 | 8.10 K | $197.11 M |
| 07/31/2025 | $37.24 | $36.87 (-0.99%) | $37.47 | $36.60 | 6.76 K | $198.56 M |
| 07/30/2025 | $37.92 | $37.25 (-1.77%) | $38.10 | $37.25 | 5.71 K | $200.61 M |
| 07/29/2025 | $37.53 | $37.98 (1.2%) | $38.45 | $37.53 | 3.30 K | $204.54 M |
| 07/28/2025 | $37.25 | $37.91 (1.77%) | $38.22 | $37.25 | 7.53 K | $204.16 M |
| 07/25/2025 | $37.85 | $37.50 (-0.92%) | $37.85 | $37.49 | 2.23 K | $201.95 M |
| 07/24/2025 | $37.13 | $37.42 (0.78%) | $37.86 | $37.13 | 2.10 K | $201.52 M |
| 07/23/2025 | $37.93 | $38.13 (0.53%) | $38.13 | $37.93 | 2.01 K | $205.35 M |
| 07/22/2025 | $38.10 | $38.06 (-0.1%) | $38.26 | $38.06 | 5.20 K | $204.97 M |
| 07/21/2025 | $37.80 | $37.67 (-0.34%) | $38.10 | $37.49 | 6.00 K | $202.87 M |
| 07/18/2025 | $38.19 | $36.77 (-3.72%) | $38.19 | $36.77 | 6.54 K | $197.78 M |
| 07/17/2025 | $38.14 | $37.46 (-1.78%) | $38.48 | $37.46 | 6.73 K | $201.49 M |
| 07/16/2025 | $37.00 | $37.68 (1.84%) | $38.44 | $37.00 | 9.41 K | $202.68 M |
| 07/15/2025 | $38.57 | $37.31 (-3.27%) | $38.57 | $37.31 | 11.40 K | $200.69 M |
| 07/14/2025 | $38.50 | $38.06 (-1.14%) | $38.50 | $37.95 | 6.06 K | $204.72 M |
| 07/11/2025 | $38.13 | $37.64 (-1.29%) | $38.13 | $37.50 | 3.80 K | $202.46 M |
| 07/10/2025 | $38.70 | $38.50 (-0.52%) | $38.70 | $38.50 | 2.74 K | $207.09 M |
| 07/09/2025 | $36.76 | $38.44 (4.57%) | $38.44 | $36.76 | 2.80 K | $206.76 M |
| 07/08/2025 | $37.92 | $37.48 (-1.16%) | $38.34 | $37.48 | 3.71 K | $201.60 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.
