5 DAY PERFORMANCE
+0.38%
1 MONTH PERFORMANCE
+4.43%
3 MONTH PERFORMANCE
+1.84%
6 MONTH PERFORMANCE
-9.24%
YEAR-TO-DATE PERFORMANCE
-3.01%
1 YEAR PERFORMANCE
+25.89%
Virginia National Bankshares Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/29/2025 | $36.95 | $38.19 (3.36%) | $38.30 | $36.95 | 4.86 K | $198.75 M |
| 05/28/2025 | $36.60 | $36.60 (0%) | $36.60 | $36.60 | 1.90 K | $196.87 M |
| 05/27/2025 | $37.42 | $37.42 (0%) | $37.42 | $37.42 | 1.62 K | $201.28 M |
| 05/23/2025 | $36.60 | $36.91 (0.85%) | $37.23 | $36.37 | 4.70 K | $198.53 M |
| 05/22/2025 | $37.33 | $36.60 (-1.96%) | $37.40 | $36.60 | 2.71 K | $196.87 M |
| 05/21/2025 | $36.61 | $37.46 (2.32%) | $37.52 | $36.61 | 2.70 K | $201.49 M |
| 05/20/2025 | $37.27 | $37.27 (0%) | $37.27 | $37.27 | 800 | $200.47 M |
| 05/19/2025 | $38.06 | $38.06 (0%) | $38.06 | $38.06 | 1.34 K | $204.72 M |
| 05/16/2025 | $39.00 | $38.08 (-2.36%) | $39.00 | $38.08 | 5.51 K | $204.83 M |
| 05/15/2025 | $38.30 | $39.30 (2.61%) | $39.30 | $38.30 | 4.50 K | $211.39 M |
| 05/14/2025 | $40.48 | $38.30 (-5.39%) | $40.48 | $38.30 | 8.40 K | $206.01 M |
| 05/13/2025 | $38.85 | $39.61 (1.96%) | $39.70 | $38.03 | 4.20 K | $213.06 M |
| 05/12/2025 | $38.00 | $38.50 (1.32%) | $40.49 | $38.00 | 9.40 K | $207.09 M |
| 05/09/2025 | $36.60 | $36.82 (0.6%) | $37.31 | $36.60 | 3.54 K | $198.05 M |
| 05/08/2025 | $36.23 | $36.74 (1.41%) | $37.52 | $36.23 | 6.14 K | $197.62 M |
| 05/07/2025 | $37.00 | $36.81 (-0.51%) | $37.00 | $36.81 | 3.45 K | $198.00 M |
| 05/06/2025 | $36.60 | $36.95 (0.96%) | $37.00 | $35.91 | 4.80 K | $198.75 M |
| 05/05/2025 | $36.87 | $36.62 (-0.68%) | $36.89 | $36.60 | 2.44 K | $196.97 M |
| 05/02/2025 | $37.00 | $37.36 (0.97%) | $37.51 | $36.72 | 3.84 K | $200.95 M |
| 05/01/2025 | $36.19 | $36.07 (-0.33%) | $36.19 | $35.90 | 3.70 K | $194.02 M |
| 04/30/2025 | $35.27 | $36.78 (4.28%) | $37.34 | $35.27 | 5.50 K | $197.83 M |
| 04/29/2025 | $35.43 | $35.48 (0.14%) | $36.06 | $35.20 | 6.13 K | $190.84 M |
| 04/28/2025 | $35.25 | $35.29 (0.11%) | $35.50 | $34.81 | 4.30 K | $189.82 M |
| 04/25/2025 | $35.68 | $35.40 (-0.78%) | $36.91 | $34.90 | 5.93 K | $190.13 M |
| 04/24/2025 | $35.50 | $35.39 (-0.31%) | $36.79 | $35.14 | 6.13 K | $190.08 M |
| 04/23/2025 | $35.16 | $35.17 (0.03%) | $35.20 | $35.15 | 3.84 K | $188.89 M |
| 04/22/2025 | $35.00 | $35.10 (0.29%) | $35.26 | $34.96 | 7.70 K | $188.52 M |
| 04/21/2025 | $34.67 | $34.58 (-0.26%) | $34.84 | $34.58 | 5.81 K | $185.73 M |
| 04/17/2025 | $34.86 | $34.62 (-0.69%) | $35.10 | $34.56 | 6.32 K | $185.94 M |
| 04/16/2025 | $34.81 | $34.82 (0.03%) | $35.00 | $34.56 | 5.50 K | $187.02 M |
| 04/15/2025 | $34.93 | $35.02 (0.26%) | $35.02 | $34.93 | 4.34 K | $188.09 M |
| 04/14/2025 | $35.00 | $34.77 (-0.66%) | $35.00 | $34.66 | 6.70 K | $186.75 M |
| 04/11/2025 | $35.75 | $35.03 (-2.01%) | $36.00 | $35.03 | 3.63 K | $188.14 M |
| 04/10/2025 | $35.75 | $35.76 (0.03%) | $37.70 | $35.75 | 4.00 K | $192.06 M |
| 04/09/2025 | $35.54 | $37.70 (6.08%) | $38.06 | $35.25 | 7.50 K | $202.48 M |
| 04/08/2025 | $37.48 | $35.43 (-5.47%) | $37.56 | $34.95 | 6.20 K | $190.29 M |
| 04/07/2025 | $34.29 | $36.39 (6.12%) | $36.39 | $34.12 | 6.54 K | $195.45 M |
| 04/04/2025 | $35.06 | $35.30 (0.68%) | $35.30 | $34.99 | 5.60 K | $189.59 M |
| 04/03/2025 | $36.27 | $35.62 (-1.79%) | $36.27 | $35.61 | 7.00 K | $191.31 M |
| 04/02/2025 | $36.18 | $36.79 (1.69%) | $37.03 | $36.17 | 3.70 K | $197.60 M |
| 04/01/2025 | $36.12 | $36.36 (0.66%) | $36.36 | $36.12 | 1.90 K | $195.29 M |
| 03/31/2025 | $36.55 | $36.08 (-1.29%) | $37.25 | $36.08 | 5.45 K | $193.78 M |
| 03/28/2025 | $37.75 | $36.55 (-3.18%) | $37.75 | $36.55 | 2.80 K | $196.31 M |
| 03/27/2025 | $36.31 | $37.45 (3.14%) | $37.45 | $36.31 | 3.34 K | $201.14 M |
| 03/26/2025 | $36.17 | $36.20 (0.08%) | $36.49 | $36.10 | 4.30 K | $194.43 M |
| 03/25/2025 | $36.00 | $35.95 (-0.14%) | $36.00 | $35.95 | 2.00 K | $193.08 M |
| 03/24/2025 | $35.81 | $35.92 (0.31%) | $36.92 | $35.81 | 4.53 K | $192.92 M |
| 03/21/2025 | $35.75 | $35.77 (0.06%) | $36.40 | $35.75 | 16.91 K | $192.12 M |
| 03/20/2025 | $36.01 | $35.93 (-0.22%) | $36.47 | $35.93 | 1.40 K | $192.98 M |
| 03/19/2025 | $35.82 | $35.97 (0.42%) | $36.49 | $35.80 | 11.72 K | $193.19 M |
| 03/18/2025 | $35.75 | $35.80 (0.14%) | $35.87 | $35.75 | 5.00 K | $192.28 M |
| 03/17/2025 | $35.57 | $35.70 (0.37%) | $35.75 | $35.57 | 3.53 K | $191.74 M |
| 03/14/2025 | $35.52 | $35.76 (0.68%) | $35.76 | $35.52 | 2.70 K | $192.06 M |
| 03/13/2025 | $35.34 | $35.66 (0.91%) | $36.10 | $35.34 | 3.10 K | $191.53 M |
| 03/12/2025 | $35.70 | $35.85 (0.42%) | $35.85 | $35.34 | 4.52 K | $192.55 M |
| 03/11/2025 | $35.54 | $35.70 (0.45%) | $35.70 | $35.54 | 3.34 K | $191.74 M |
| 03/10/2025 | $35.65 | $35.90 (0.7%) | $35.90 | $35.65 | 2.91 K | $192.82 M |
| 03/07/2025 | $35.87 | $35.89 (0.06%) | $36.43 | $35.56 | 4.40 K | $192.76 M |
| 03/06/2025 | $35.81 | $35.86 (0.14%) | $35.86 | $35.74 | 2.00 K | $192.60 M |
| 03/05/2025 | $35.81 | $35.78 (-0.08%) | $36.86 | $35.78 | 7.40 K | $192.17 M |
| 03/04/2025 | $36.28 | $36.02 (-0.72%) | $36.28 | $35.90 | 4.43 K | $193.46 M |
| 03/03/2025 | $36.70 | $36.12 (-1.58%) | $36.70 | $36.12 | 2.80 K | $194.00 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.
