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 $297.3 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $912.86, while $1000 invested 1 year ago would be worth $1,047.62. This corresponds to total returns of -70.27%, -8.71%, 4.76%, respectively, with annualized returns of -22.61%, -2.99%, 4.76%.

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
June 22, 2026	2.49	2.2	2.2	2.49	2.19	2.5M
June 18, 2026	2.38	2.44	2.44	2.47	2.29	6.62M
June 17, 2026	2.36	2.27	2.27	2.45	2.24	1.64M
June 16, 2026	2.46	2.35	2.35	2.65	2.33	2.62M
June 15, 2026	2.36	2.45	2.45	2.49	2.31	3.26M
June 12, 2026	2.18	2.21	2.21	2.28	2.12	1.85M
June 11, 2026	2.14	2.21	2.21	2.23	2.07	2.33M
June 10, 2026	2.11	2.1	2.1	2.22	2.06	1.85M
June 09, 2026	2.32	2.15	2.15	2.4	2.01	4.87M
June 08, 2026	2.31	2.25	2.25	2.39	2.19	5.53M
June 05, 2026	3.1	2.11	2.11	3.12	1.71	0
June 04, 2026	3.03	3.23	3.23	3.38	2.93	1.51M
June 03, 2026	3.33	3.22	3.22	3.46	3.15	1.84M
June 02, 2026	3.4	3.31	3.31	3.63	3.29	2.23M
June 01, 2026	3.4	3.35	3.35	3.5	3.21	2.61M
May 29, 2026	3.71	3.53	3.53	3.71	3.37	4.48M
May 28, 2026	3.17	3.5	3.5	3.5	3.07	3.2M
May 27, 2026	3.37	3.15	3.15	3.39	3.06	2.25M
May 26, 2026	3.35	3.26	3.26	3.44	3.06	2.76M
May 22, 2026	3.06	3.22	3.22	3.3	3.03	2.61M
May 21, 2026	2.91	3.06	3.06	3.12	2.85	2.12M
May 20, 2026	2.76	2.9	2.9	2.93	2.64	2.52M
May 19, 2026	2.68	2.66	2.66	2.76	2.51	2.8M
May 18, 2026	3	2.82	2.82	3	2.68	2.89M
May 15, 2026	3.13	3.05	3.05	3.48	3.04	5.33M
May 14, 2026	3	3.37	3.37	3.5	2.9	7.05M
May 13, 2026	2.79	2.95	2.95	3.07	2.74	5.53M
May 12, 2026	2.8	2.7	2.7	2.85	2.46	3.76M
May 11, 2026	2.77	2.85	2.85	2.89	2.65	4.82M
May 08, 2026	2.44	2.79	2.79	2.8	2.35	5.14M
May 07, 2026	2.46	2.41	2.41	2.48	2.33	2.26M
May 06, 2026	2.48	2.5	2.5	2.5	2.33	3.01M
May 05, 2026	2.23	2.42	2.42	2.5	2.12	4.49M
May 04, 2026	2.31	2.25	2.25	2.44	2.19	3.34M
May 01, 2026	2.07	2.34	2.34	2.37	2.02	6.06M
April 30, 2026	1.54	2.17	2.17	2.55	1.51	40.72M
April 29, 2026	1.56	1.51	1.51	1.59	1.47	818,784
April 28, 2026	1.55	1.51	1.51	1.6	1.45	950,420
April 27, 2026	1.78	1.61	1.61	1.78	1.6	1.16M
April 24, 2026	1.67	1.79	1.79	1.8	1.62	1.31M
April 23, 2026	1.69	1.65	1.65	1.73	1.59	1.41M
April 22, 2026	1.52	1.61	1.61	1.65	1.52	1.08M
April 21, 2026	1.49	1.5	1.5	1.55	1.48	575,502
April 20, 2026	1.5	1.47	1.47	1.51	1.44	396,232
April 17, 2026	1.59	1.52	1.52	1.59	1.52	661,362
April 16, 2026	1.47	1.55	1.55	1.56	1.47	915,342
April 15, 2026	1.41	1.47	1.47	1.5	1.4	813,511
April 14, 2026	1.34	1.38	1.38	1.4	1.34	396,567
April 13, 2026	1.33	1.35	1.35	1.36	1.32	325,269
April 10, 2026	1.34	1.33	1.33	1.41	1.32	637,152
April 09, 2026	1.31	1.34	1.34	1.38	1.29	425,139
April 08, 2026	1.26	1.31	1.31	1.36	1.24	994,178
April 07, 2026	1.19	1.18	1.18	1.2	1.16	359,500
April 06, 2026	1.21	1.19	1.19	1.23	1.18	322,392
April 02, 2026	1.12	1.19	1.19	1.2	1.11	466,773
April 01, 2026	1.15	1.17	1.17	1.22	1.14	466,476
March 31, 2026	1.12	1.13	1.13	1.18	1.12	309,452
March 30, 2026	1.18	1.11	1.11	1.2	1.1	600,792
March 27, 2026	1.2	1.18	1.18	1.25	1.16	506,745
March 26, 2026	1.27	1.22	1.22	1.3	1.22	329,080