5 DAY PERFORMANCE
+0.52%
1 MONTH PERFORMANCE
+1.95%
3 MONTH PERFORMANCE
+1.14%
6 MONTH PERFORMANCE
+10.81%
YEAR-TO-DATE PERFORMANCE
+6.83%
1 YEAR PERFORMANCE
-3.59%
Virginia National Bankshares Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $40.80 | $40.81 (0.02%) | $41.45 | $40.54 | 4.31 K | $220.05 M |
| 12/03/2025 | $41.19 | $41.59 (0.97%) | $41.59 | $41.05 | 5.74 K | $224.25 M |
| 12/02/2025 | $39.85 | $40.58 (1.83%) | $40.58 | $39.07 | 12.14 K | $218.81 M |
| 12/01/2025 | $40.60 | $39.30 (-3.2%) | $40.60 | $39.10 | 35.43 K | $211.90 M |
| 11/28/2025 | $40.88 | $40.60 (-0.68%) | $41.37 | $40.22 | 5.80 K | $218.91 M |
| 11/26/2025 | $40.60 | $40.52 (-0.2%) | $40.99 | $40.47 | 6.71 K | $218.48 M |
| 11/25/2025 | $39.99 | $40.28 (0.73%) | $40.52 | $39.74 | 5.33 K | $217.19 M |
| 11/24/2025 | $39.00 | $38.74 (-0.67%) | $39.34 | $38.71 | 4.61 K | $208.89 M |
| 11/21/2025 | $38.11 | $39.14 (2.7%) | $39.38 | $38.11 | 18.70 K | $211.04 M |
| 11/20/2025 | $39.00 | $38.27 (-1.87%) | $39.00 | $38.16 | 11.40 K | $206.35 M |
| 11/19/2025 | $38.83 | $38.86 (0.08%) | $39.19 | $38.50 | 7.30 K | $209.53 M |
| 11/18/2025 | $39.25 | $38.81 (-1.12%) | $39.25 | $38.34 | 4.01 K | $209.26 M |
| 11/17/2025 | $40.00 | $39.33 (-1.68%) | $40.00 | $38.70 | 15.80 K | $212.07 M |
| 11/14/2025 | $40.08 | $40.02 (-0.15%) | $40.08 | $39.51 | 14.62 K | $215.79 M |
| 11/13/2025 | $40.63 | $40.35 (-0.69%) | $41.19 | $40.29 | 13.81 K | $217.57 M |
| 11/12/2025 | $40.38 | $40.22 (-0.4%) | $40.86 | $40.22 | 9.30 K | $216.87 M |
| 11/11/2025 | $40.27 | $41.10 (2.06%) | $41.10 | $40.14 | 9.20 K | $221.61 M |
| 11/10/2025 | $38.79 | $39.80 (2.6%) | $40.20 | $38.79 | 11.35 K | $214.60 M |
| 11/07/2025 | $39.36 | $39.00 (-0.91%) | $39.71 | $38.78 | 4.55 K | $210.29 M |
| 11/06/2025 | $39.44 | $38.96 (-1.22%) | $39.44 | $38.65 | 4.53 K | $210.07 M |
| 11/05/2025 | $39.60 | $40.03 (1.09%) | $40.03 | $39.60 | 6.82 K | $215.84 M |
| 11/04/2025 | $39.10 | $39.44 (0.87%) | $39.99 | $39.10 | 6.04 K | $212.66 M |
| 11/03/2025 | $39.47 | $39.47 (0%) | $39.47 | $39.47 | 6.92 K | $212.82 M |
| 10/31/2025 | $39.63 | $39.78 (0.38%) | $40.34 | $38.89 | 10.80 K | $214.49 M |
| 10/30/2025 | $39.64 | $40.30 (1.66%) | $40.84 | $39.64 | 10.30 K | $217.30 M |
| 10/29/2025 | $40.31 | $39.40 (-2.26%) | $41.67 | $39.40 | 17.44 K | $212.44 M |
| 10/28/2025 | $39.78 | $40.32 (1.36%) | $40.84 | $39.34 | 18.50 K | $217.40 M |
| 10/27/2025 | $39.94 | $39.60 (-0.85%) | $41.20 | $39.60 | 13.10 K | $213.52 M |
| 10/24/2025 | $40.22 | $40.24 (0.05%) | $40.36 | $39.69 | 10.50 K | $216.97 M |
| 10/23/2025 | $39.39 | $39.42 (0.08%) | $39.61 | $39.06 | 19.11 K | $212.55 M |
| 10/22/2025 | $39.46 | $39.70 (0.61%) | $39.79 | $39.10 | 12.31 K | $214.06 M |
| 10/21/2025 | $39.69 | $39.48 (-0.53%) | $39.78 | $38.45 | 15.11 K | $212.88 M |
| 10/20/2025 | $39.69 | $39.69 (0%) | $40.54 | $39.01 | 6.13 K | $214.01 M |
| 10/17/2025 | $38.00 | $38.80 (2.11%) | $39.32 | $38.00 | 7.01 K | $208.96 M |
| 10/16/2025 | $38.84 | $38.07 (-1.98%) | $38.84 | $37.80 | 8.80 K | $205.02 M |
| 10/15/2025 | $40.20 | $40.18 (-0.05%) | $42.20 | $39.95 | 11.31 K | $216.39 M |
| 10/14/2025 | $39.33 | $40.15 (2.08%) | $40.77 | $39.14 | 9.20 K | $216.23 M |
| 10/13/2025 | $38.39 | $39.00 (1.59%) | $39.00 | $38.35 | 8.61 K | $210.03 M |
| 10/10/2025 | $38.19 | $37.79 (-1.05%) | $38.26 | $37.79 | 7.50 K | $203.52 M |
| 10/09/2025 | $38.04 | $38.97 (2.44%) | $38.97 | $38.04 | 8.20 K | $209.87 M |
| 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 |
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.
