-
5 DAY PERFORMANCE
+0.66% -
1 MONTH PERFORMANCE
+9.74% -
3 MONTH PERFORMANCE
+18.98% -
6 MONTH PERFORMANCE
+37.48% -
YEAR-TO-DATE PERFORMANCE
+24.52% -
1 YEAR PERFORMANCE
+25.47%
Virginia National Bankshares Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 09/25/2024 | $41.01 | $41.29 (0.68%) | $41.29 | $40.74 | 7,600 | $222.02 M |
| 09/24/2024 | $41.47 | $40.98 (-1.18%) | $41.47 | $40.75 | 5,000 | $220.35 M |
| 09/23/2024 | $41.24 | $41.15 (-0.22%) | $41.31 | $41.15 | 2,400 | $221.27 M |
| 09/20/2024 | $41.04 | $41.15 (0.27%) | $41.49 | $40.70 | 28,506 | $221.27 M |
| 09/19/2024 | $41.89 | $41.79 (-0.24%) | $41.89 | $41.39 | 6,300 | $224.71 M |
| 09/18/2024 | $40.99 | $41.04 (0.12%) | $41.21 | $40.18 | 13,800 | $220.67 M |
| 09/17/2024 | $41.39 | $41.20 (-0.46%) | $41.65 | $40.70 | 8,700 | $221.53 M |
| 09/16/2024 | $41.70 | $41.12 (-1.39%) | $41.70 | $40.50 | 10,844 | $221.10 M |
| 09/13/2024 | $38.03 | $41.80 (9.91%) | $41.80 | $38.03 | 15,719 | $224.76 M |
| 09/12/2024 | $39.40 | $39.85 (1.14%) | $39.85 | $39.40 | 3,808 | $214.28 M |
| 09/11/2024 | $39.49 | $39.54 (0.13%) | $39.75 | $39.25 | 4,705 | $212.61 M |
| 09/10/2024 | $39.50 | $39.95 (1.14%) | $39.95 | $39.50 | 4,004 | $214.81 M |
| 09/09/2024 | $39.56 | $39.50 (-0.15%) | $39.89 | $39.28 | 7,718 | $212.39 M |
| 09/06/2024 | $39.62 | $39.66 (0.1%) | $39.98 | $39.01 | 3,522 | $213.25 M |
| 09/05/2024 | $39.40 | $39.35 (-0.13%) | $39.40 | $39.35 | 2,128 | $211.59 M |
| 09/04/2024 | $39.05 | $39.35 (0.77%) | $39.35 | $38.79 | 2,338 | $211.59 M |
| 09/03/2024 | $39.79 | $39.05 (-1.86%) | $39.79 | $38.31 | 3,546 | $209.97 M |
| 08/30/2024 | $38.50 | $39.72 (3.17%) | $39.72 | $37.66 | 4,000 | $213.58 M |
| 08/29/2024 | $38.50 | $39.63 (2.94%) | $39.71 | $38.50 | 3,700 | $213.09 M |
| 08/28/2024 | $37.50 | $38.08 (1.55%) | $38.67 | $37.50 | 5,200 | $204.76 M |
| 08/27/2024 | $37.72 | $37.79 (0.19%) | $38.41 | $36.95 | 2,547 | $203.20 M |
| 08/26/2024 | $39.00 | $38.63 (-0.95%) | $39.35 | $38.63 | 4,600 | $207.72 M |
| 08/23/2024 | $37.24 | $38.77 (4.11%) | $38.77 | $37.24 | 7,437 | $208.47 M |
| 08/22/2024 | $36.50 | $36.53 (0.08%) | $36.92 | $36.14 | 8,446 | $196.42 M |
| 08/21/2024 | $35.85 | $36.70 (2.37%) | $37.00 | $35.72 | 5,712 | $197.34 M |
| 08/20/2024 | $36.18 | $36.25 (0.19%) | $36.45 | $36.18 | 3,700 | $194.92 M |
| 08/19/2024 | $36.04 | $36.90 (2.39%) | $38.16 | $36.04 | 22,944 | $198.41 M |
| 08/16/2024 | $35.79 | $36.49 (1.96%) | $36.87 | $35.04 | 8,200 | $196.21 M |
| 08/15/2024 | $36.01 | $35.98 (-0.08%) | $38.16 | $35.43 | 8,413 | $193.47 M |