-
5 DAY PERFORMANCE
-0.15% -
1 MONTH PERFORMANCE
+3.38% -
3 MONTH PERFORMANCE
+34.91% -
6 MONTH PERFORMANCE
+41.33% -
YEAR-TO-DATE PERFORMANCE
+19.26% -
1 YEAR PERFORMANCE
+52.25%
Virginia National Bankshares Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/14/2024 | $34.88 | $35.39 (1.46%) | $35.80 | $34.88 | 2,600 | $190.29 M |
| 08/13/2024 | $34.94 | $35.74 (2.29%) | $35.77 | $34.94 | 3,100 | $192.18 M |
| 08/12/2024 | $35.20 | $34.77 (-1.22%) | $35.20 | $34.48 | 9,222 | $186.96 M |
| 08/09/2024 | $34.44 | $34.62 (0.52%) | $35.05 | $34.44 | 2,865 | $186.15 M |
| 08/08/2024 | $33.53 | $34.81 (3.82%) | $34.81 | $33.53 | 4,099 | $187.18 M |
| 08/07/2024 | $34.30 | $34.27 (-0.09%) | $34.68 | $34.02 | 6,507 | $184.27 M |
| 08/06/2024 | $34.98 | $34.15 (-2.37%) | $35.67 | $34.15 | 5,875 | $183.63 M |
| 08/05/2024 | $33.71 | $35.02 (3.89%) | $35.29 | $33.71 | 16,918 | $188.30 M |
| 08/02/2024 | $35.86 | $36.77 (2.54%) | $37.11 | $34.65 | 13,656 | $197.71 M |
| 08/01/2024 | $39.06 | $37.73 (-3.41%) | $39.06 | $36.98 | 13,885 | $202.88 M |
| 07/31/2024 | $39.43 | $39.08 (-0.89%) | $39.68 | $39.08 | 8,326 | $210.14 M |
| 07/30/2024 | $37.83 | $38.80 (2.56%) | $38.80 | $36.93 | 15,644 | $208.63 M |
| 07/29/2024 | $38.39 | $38.20 (-0.49%) | $38.69 | $37.94 | 5,395 | $205.40 M |
| 07/26/2024 | $39.50 | $38.85 (-1.65%) | $39.50 | $38.80 | 12,400 | $208.90 M |
| 07/25/2024 | $38.14 | $39.50 (3.57%) | $39.94 | $38.14 | 11,574 | $212.39 M |
| 07/24/2024 | $39.45 | $38.30 (-2.92%) | $39.47 | $37.74 | 9,224 | $205.94 M |
| 07/23/2024 | $37.67 | $38.61 (2.5%) | $39.80 | $37.67 | 17,135 | $207.61 M |
| 07/22/2024 | $36.95 | $37.80 (2.3%) | $37.80 | $36.36 | 13,362 | $203.25 M |
| 07/19/2024 | $37.19 | $37.02 (-0.46%) | $37.25 | $36.84 | 8,169 | $199.06 M |
| 07/18/2024 | $36.14 | $37.10 (2.66%) | $37.58 | $36.14 | 7,307 | $199.49 M |
| 07/17/2024 | $37.50 | $37.00 (-1.33%) | $38.00 | $36.12 | 23,001 | $198.95 M |
| 07/16/2024 | $34.46 | $37.52 (8.88%) | $37.73 | $34.46 | 20,278 | $201.37 M |
| 07/15/2024 | $33.72 | $34.49 (2.28%) | $36.00 | $33.65 | 20,338 | $185.10 M |
| 07/12/2024 | $34.30 | $33.11 (-3.47%) | $34.30 | $32.43 | 13,725 | $177.70 M |
| 07/11/2024 | $32.17 | $34.39 (6.9%) | $34.39 | $32.16 | 15,557 | $184.57 M |
| 07/10/2024 | $31.20 | $31.80 (1.92%) | $31.85 | $31.00 | 5,036 | $170.67 M |
| 07/09/2024 | $30.82 | $31.19 (1.2%) | $31.19 | $30.78 | 2,468 | $167.39 M |
| 07/08/2024 | $30.83 | $30.90 (0.23%) | $31.12 | $30.40 | 5,971 | $165.84 M |