Valens Semiconductor Ltd. (VLN) NYSE

Currency In USD

VLN Historical Return

If you invested $1000 in Valens Semiconductor Ltd. (VLN) since IPO date, it would be worth $258.11 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $277.21, while $1000 invested 1 year ago would be worth $1,005.26. This corresponds to total returns of -74.19%, -72.28%, 0.53%, respectively, with annualized returns of -23.68%, -22.63%, 0.53%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

VLN Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2026	1.92	1.91	1.91	1.95	1.89	468,906
October 01, 2026	1.89	1.87	1.87	1.89	1.82	326,251
September 30, 2026	1.85	1.88	1.88	1.89	1.84	386,880
September 29, 2026	1.83	1.83	1.83	1.88	1.81	399,345
September 28, 2026	1.86	1.81	1.81	1.88	1.8	454,945
September 25, 2026	1.85	1.88	1.88	1.91	1.84	429,958
September 24, 2026	1.87	1.85	1.85	1.88	1.83	490,272
September 23, 2026	1.9	1.92	1.92	1.92	1.83	638,618
September 22, 2026	1.86	1.92	1.92	1.92	1.8	1.17M
September 21, 2026	1.71	1.77	1.77	1.78	1.7	940,223
September 18, 2026	1.65	1.65	1.65	1.67	1.61	744,933
September 17, 2026	1.63	1.63	1.63	1.69	1.59	760,378
September 16, 2026	1.62	1.57	1.57	1.62	1.56	438,381
September 15, 2026	1.61	1.59	1.59	1.62	1.56	602,406
September 11, 2026	1.69	1.66	1.66	1.73	1.65	752,137
September 10, 2026	1.67	1.65	1.65	1.68	1.62	591,486
September 09, 2026	1.7	1.68	1.68	1.72	1.65	701,107
September 08, 2026	1.73	1.69	1.69	1.77	1.67	979,036
September 04, 2026	1.67	1.71	1.71	1.74	1.66	622,662
September 03, 2026	1.73	1.67	1.67	1.73	1.64	0
September 02, 2026	1.74	1.73	1.73	1.75	1.69	452,572
September 01, 2026	1.73	1.72	1.72	1.74	1.69	558,441
August 31, 2026	1.78	1.78	1.78	1.82	1.74	626,164
August 28, 2026	1.84	1.8	1.8	1.89	1.79	491,790
August 27, 2026	1.83	1.87	1.87	1.87	1.8	464,137
August 26, 2026	1.81	1.79	1.79	1.84	1.79	250,002
August 25, 2026	1.8	1.81	1.81	1.82	1.74	626,519
August 24, 2026	1.78	1.77	1.77	1.79	1.69	1.2M
August 21, 2026	1.81	1.81	1.81	1.82	1.76	702,076
August 20, 2026	1.77	1.77	1.77	1.82	1.72	598,698
August 19, 2026	1.84	1.82	1.82	1.87	1.76	0
August 18, 2026	1.82	1.83	1.83	1.96	1.77	0
August 17, 2026	1.94	1.91	1.91	2	1.89	1.05M
August 14, 2026	1.97	1.94	1.94	2.04	1.91	1.15M
August 13, 2026	1.82	1.94	1.94	2.06	1.82	0
August 12, 2026	1.98	1.87	1.87	1.98	1.77	0
August 11, 2026	1.69	1.68	1.68	1.71	1.67	0
August 10, 2026	1.75	1.67	1.67	1.75	1.66	506,023
August 07, 2026	1.7	1.74	1.74	1.75	1.68	0
August 06, 2026	1.69	1.68	1.68	1.71	1.63	521,373
August 05, 2026	1.77	1.69	1.69	1.77	1.66	628,802
August 04, 2026	1.73	1.75	1.75	1.78	1.71	895,524
August 03, 2026	1.55	1.63	1.63	1.65	1.54	631,657
July 31, 2026	1.6	1.57	1.57	1.63	1.53	880,251
July 30, 2026	1.5	1.56	1.56	1.57	1.5	659,250
July 29, 2026	1.51	1.48	1.48	1.56	1.47	607,377
July 28, 2026	1.55	1.53	1.53	1.58	1.41	1.31M
July 27, 2026	1.63	1.58	1.58	1.67	1.53	1.1M
July 23, 2026	1.71	1.72	1.72	1.8	1.71	559,075
July 22, 2026	1.73	1.77	1.77	1.81	1.7	546,871
July 21, 2026	1.73	1.77	1.77	1.81	1.72	1.05M
July 20, 2026	1.71	1.66	1.66	1.74	1.63	1.12M
July 17, 2026	1.72	1.71	1.71	1.76	1.62	1.21M
July 16, 2026	1.85	1.73	1.73	1.87	1.72	1.93M
July 15, 2026	2.04	1.93	1.93	2.08	1.88	1.08M
July 14, 2026	2.02	2.02	2.02	2.05	1.99	783,709
July 13, 2026	2.02	1.97	1.97	2.06	1.97	1.11M
July 10, 2026	2.09	2.08	2.08	2.11	2.02	637,225
July 09, 2026	2.1	2.09	2.09	2.13	2.04	710,194
July 08, 2026	1.98	2.04	2.04	2.05	1.95	1.09M