Valens Semiconductor Ltd. Ordinary Shares (VLN)

1.6000
+0.0600 (3.90%)
NYSE · Last Trade: Feb 26th, 4:36 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Valens Semiconductor Ltd. Ordinary Shares (VLN)

DateOpenHighLowCloseVolumeAdjusted Close
2/25/20261.521.571.471.541,098,6661.54
2/24/20261.511.561.501.53444,3711.53
2/23/20261.511.521.481.48527,3661.48
2/20/20261.491.551.471.51617,1781.51
2/19/20261.491.491.461.49536,9851.49
2/18/20261.471.531.461.49594,5451.49
2/17/20261.501.501.451.46446,2581.46
2/13/20261.481.561.481.52506,1311.52
2/12/20261.541.621.491.50682,8431.50
2/11/20261.571.581.521.54498,1411.54
2/10/20261.531.591.501.55691,5111.55
2/09/20261.531.541.491.52803,9541.52
2/06/20261.451.561.451.541,059,4441.54
2/05/20261.501.521.411.431,056,3431.43
2/04/20261.621.631.491.54954,2501.54
2/03/20261.691.701.531.601,213,3271.60
2/02/20261.671.701.651.67777,4821.67
1/30/20261.741.821.671.701,178,3611.70
1/29/20261.781.791.671.761,144,3541.76
1/28/20261.841.851.741.771,291,8711.77
1/27/20261.831.851.741.841,256,7971.84
1/26/20261.931.941.821.841,869,7361.84
1/23/20262.062.111.931.962,227,2991.96
1/22/20262.082.152.032.102,661,0122.10
1/21/20261.952.131.881.962,446,9591.96
1/20/20261.912.031.841.942,107,9741.94
1/16/20262.092.151.951.993,151,4151.99
1/15/20262.102.302.052.093,068,3342.09
1/14/20262.312.372.052.093,709,5622.09
1/13/20262.362.522.202.346,850,7222.34
1/12/20262.482.532.102.3112,971,9522.31
1/09/20261.712.721.632.4846,002,9252.48
1/08/20261.531.581.521.56330,2621.56
1/07/20261.581.601.531.55576,0981.55
1/06/20261.621.621.571.59348,0231.59
1/05/20261.601.631.571.571,002,3311.57
1/02/20261.471.571.471.56707,5381.56
12/31/20251.381.461.381.42982,0071.42
12/30/20251.401.421.381.38715,4691.38
12/29/20251.401.431.391.41776,8121.41
12/26/20251.391.471.381.44609,5061.44
12/24/20251.401.421.371.38482,5351.38
12/23/20251.471.471.391.401,077,8141.40
12/22/20251.491.531.461.46894,2491.46
12/19/20251.491.501.481.49324,7941.49
12/18/20251.471.511.471.48293,3501.48
12/17/20251.551.571.471.48494,7351.48
12/16/20251.541.571.511.53333,4151.53
12/15/20251.571.601.531.54618,7891.54
12/12/20251.661.661.591.59311,5381.59
12/11/20251.651.671.631.63294,6271.63
12/10/20251.691.711.631.68625,8141.68
12/09/20251.701.751.681.70337,8701.70
12/08/20251.681.711.661.70321,0871.70
12/05/20251.691.751.661.68413,0061.68
12/04/20251.661.701.651.68368,5011.68
12/03/20251.601.671.581.67475,8221.67
12/02/20251.591.651.571.58477,0181.58
12/01/20251.581.611.551.57450,2151.57
11/28/20251.591.621.571.60234,1121.60