5 DAY PERFORMANCE
+0.78%
1 MONTH PERFORMANCE
+0.47%
3 MONTH PERFORMANCE
+3.61%
6 MONTH PERFORMANCE
+5.23%
YEAR-TO-DATE PERFORMANCE
+0.90%
1 YEAR PERFORMANCE
+8.97%
Virginia National Bankshares Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $40.55 | $40.21 (-0.84%) | $40.91 | $40.11 | 5.91 K | $216.84 M |
| 02/13/2026 | $40.25 | $39.90 (-0.87%) | $40.65 | $39.78 | 16.90 K | $215.17 M |
| 02/12/2026 | $40.59 | $40.58 (-0.02%) | $40.59 | $40.11 | 3.70 K | $218.84 M |
| 02/11/2026 | $43.30 | $40.57 (-6.3%) | $43.34 | $40.57 | 12.60 K | $218.78 M |
| 02/10/2026 | $42.55 | $42.11 (-1.03%) | $42.55 | $42.11 | 2.90 K | $227.09 M |
| 02/09/2026 | $42.46 | $42.46 (0%) | $42.46 | $42.46 | 1.81 K | $228.98 M |
| 02/06/2026 | $43.50 | $42.04 (-3.36%) | $43.50 | $41.50 | 12.40 K | $226.71 M |
| 02/05/2026 | $41.95 | $43.98 (4.84%) | $43.98 | $41.55 | 7.50 K | $237.17 M |
| 02/04/2026 | $41.28 | $42.01 (1.77%) | $42.29 | $41.28 | 11.53 K | $226.55 M |
| 02/03/2026 | $41.71 | $41.95 (0.58%) | $41.95 | $41.71 | 2.30 K | $226.23 M |
| 02/02/2026 | $41.67 | $42.00 (0.79%) | $42.00 | $41.67 | 5.80 K | $226.50 M |
| 01/30/2026 | $39.82 | $40.92 (2.76%) | $40.92 | $39.82 | 6.61 K | $220.67 M |
| 01/29/2026 | $39.77 | $40.69 (2.31%) | $40.69 | $39.77 | 4.50 K | $219.43 M |
| 01/28/2026 | $39.10 | $39.63 (1.36%) | $39.63 | $39.10 | 3.63 K | $213.72 M |
| 01/27/2026 | $40.27 | $40.39 (0.3%) | $40.39 | $40.27 | 2.35 K | $217.81 M |
| 01/26/2026 | $40.00 | $40.43 (1.07%) | $40.43 | $39.73 | 5.80 K | $218.03 M |
| 01/23/2026 | $40.00 | $39.55 (-1.13%) | $40.04 | $39.10 | 4.80 K | $213.25 M |
| 01/22/2026 | $41.00 | $40.60 (-0.98%) | $41.00 | $40.60 | 3.90 K | $218.91 M |
| 01/21/2026 | $40.49 | $41.25 (1.88%) | $41.25 | $40.49 | 6.80 K | $222.42 M |
| 01/20/2026 | $39.56 | $39.36 (-0.51%) | $40.01 | $39.36 | 2.50 K | $212.23 M |
| 01/16/2026 | $40.36 | $40.02 (-0.84%) | $40.89 | $40.02 | 5.00 K | $215.79 M |
| 01/15/2026 | $39.95 | $40.40 (1.13%) | $41.21 | $39.95 | 2.81 K | $217.84 M |
| 01/14/2026 | $39.44 | $39.92 (1.22%) | $39.92 | $39.43 | 2.41 K | $215.25 M |
| 01/13/2026 | $39.77 | $39.31 (-1.16%) | $39.77 | $39.31 | 3.20 K | $211.96 M |
| 01/12/2026 | $39.57 | $39.83 (0.66%) | $39.88 | $39.31 | 5.43 K | $214.76 M |
| 01/09/2026 | $40.24 | $40.18 (-0.15%) | $40.24 | $39.77 | 4.30 K | $216.65 M |
| 01/08/2026 | $41.21 | $40.69 (-1.26%) | $41.21 | $40.43 | 3.91 K | $219.40 M |
| 01/07/2026 | $39.44 | $39.46 (0.05%) | $39.46 | $39.00 | 4.80 K | $212.77 M |
| 01/06/2026 | $39.73 | $39.37 (-0.91%) | $39.73 | $39.14 | 11.50 K | $212.28 M |
| 01/05/2026 | $40.33 | $39.97 (-0.89%) | $40.59 | $39.97 | 5.50 K | $215.52 M |
| 01/02/2026 | $39.50 | $39.68 (0.46%) | $39.68 | $39.10 | 30.14 K | $213.95 M |
| 12/31/2025 | $39.55 | $39.85 (0.76%) | $40.30 | $39.11 | 5.64 K | $214.87 M |
| 12/30/2025 | $39.89 | $40.42 (1.33%) | $40.42 | $39.89 | 2.61 K | $217.94 M |
| 12/29/2025 | $42.35 | $40.76 (-3.75%) | $42.35 | $40.36 | 4.42 K | $219.78 M |
| 12/26/2025 | $41.57 | $40.88 (-1.66%) | $41.57 | $40.88 | 2.55 K | $220.42 M |
| 12/24/2025 | $41.17 | $41.04 (-0.32%) | $41.17 | $41.04 | 2.53 K | $221.29 M |
| 12/23/2025 | $41.23 | $41.34 (0.27%) | $41.34 | $41.23 | 2.30 K | $222.90 M |
| 12/22/2025 | $43.55 | $42.10 (-3.33%) | $43.55 | $42.10 | 3.60 K | $227.00 M |
| 12/19/2025 | $43.16 | $42.40 (-1.76%) | $43.21 | $42.22 | 20.51 K | $228.62 M |
| 12/18/2025 | $44.00 | $43.18 (-1.86%) | $44.07 | $43.05 | 7.70 K | $232.83 M |
| 12/17/2025 | $43.40 | $44.12 (1.66%) | $44.12 | $43.15 | 9.00 K | $237.89 M |
| 12/16/2025 | $42.02 | $43.57 (3.69%) | $43.61 | $42.00 | 8.30 K | $234.93 M |
| 12/15/2025 | $41.00 | $42.62 (3.95%) | $43.47 | $41.00 | 8.62 K | $229.81 M |
| 12/12/2025 | $40.60 | $40.28 (-0.79%) | $41.22 | $40.28 | 7.91 K | $217.19 M |
| 12/11/2025 | $40.10 | $40.35 (0.62%) | $40.99 | $39.57 | 13.20 K | $217.57 M |
| 12/10/2025 | $41.67 | $39.56 (-5.06%) | $41.67 | $38.11 | 21.40 K | $213.31 M |
| 12/09/2025 | $40.68 | $40.48 (-0.49%) | $40.70 | $40.47 | 4.51 K | $218.27 M |
| 12/08/2025 | $40.69 | $40.23 (-1.13%) | $41.03 | $40.04 | 3.30 K | $216.92 M |
| 12/05/2025 | $40.70 | $40.70 (0%) | $40.70 | $40.70 | 2.15 K | $219.45 M |
| 12/04/2025 | $40.80 | $40.81 (0.02%) | $41.39 | $40.54 | 4.44 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 |
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.
