Valens Semiconductor Ltd. (VLN) NYSE

2.19

+0.01(+0.46%)

Updated at June 06 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
June 05, 20252.222.182.182.222.17187,900
June 04, 20252.22.22.22.232.18205,240
June 03, 20252.152.182.182.262.15443,009
June 02, 20252.252.252.252.282.2236,900
May 30, 20252.232.242.242.282.16183,117
May 29, 20252.242.212.212.32.17206,000
May 28, 20252.242.222.222.292.21251,600
May 27, 20252.282.252.252.352.23277,483
May 23, 20252.292.262.262.382.26287,339
May 22, 20252.362.362.362.462.34197,300
May 21, 20252.422.362.362.482.26425,182
May 20, 20252.422.432.432.462.39112,631
May 19, 20252.42.452.452.492.4137,600
May 16, 20252.492.482.482.552.42232,086
May 15, 20252.442.512.512.642.43231,900
May 14, 20252.422.472.472.562.39358,504
May 13, 20252.512.432.432.552.42262,311
May 12, 20252.522.472.472.62.4431,500
May 09, 20252.412.42.42.482.33305,924
May 08, 20252.492.432.432.562.33461,253
May 07, 20252.32.362.362.752.22540,400
May 06, 20252.732.772.772.832.68272,830
May 05, 20252.722.742.742.82.7239,800
May 02, 20252.772.722.722.832.72251,414
May 01, 20252.692.742.742.812.65278,500
April 30, 20252.582.652.652.72.53249,837
April 29, 20252.52.652.652.732.45267,400
April 28, 20252.62.52.52.612.5176,444
April 25, 20252.482.62.62.652.45246,135
April 24, 20252.42.482.482.572.38363,500
April 23, 20252.342.362.362.462.32322,500
April 22, 20252.332.272.272.42.26274,056
April 21, 20252.42.292.292.42.26346,911
April 17, 20252.252.392.392.422.24547,884
April 16, 20252.32.242.242.442.22378,438
April 15, 20252.282.362.362.492.25645,919
April 14, 20252.252.292.292.612.22944,345
April 11, 20252.152.112.112.232.06266,135
April 10, 20252.03222.041.95195,919
April 09, 20251.762.012.012.041.76232,200
April 08, 20251.91.761.761.971.73288,701
April 07, 20251.731.841.841.951.73458,478
April 04, 20251.941.861.862.021.81367,028
April 03, 202522.042.042.11.98310,779
April 02, 20252.22.112.112.32.08940,386
April 01, 202522.042.042.12254,914
March 31, 20251.982.042.042.051.91199,800
March 28, 20252.052.022.022.111.98209,700
March 27, 20252.132.072.072.182.06117,210
March 26, 20252.162.122.122.222.08127,818
March 25, 20252.162.172.172.222.12190,400
March 24, 20252.172.142.142.262.12189,420
March 21, 20252.062.152.152.172.02106,438
March 20, 20252.152.112.112.232.11126,400
March 19, 20252.172.192.192.222.14211,527
March 18, 20252.122.22.22.252.06198,554
March 17, 20252.082.122.122.152.04258,164
March 14, 20251.952.032.032.041.95172,800
March 13, 20252.091.951.952.091.88407,814
March 12, 20252.042.112.112.112.03109,047
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved