Valens Semiconductor Ltd. (VLN) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
VLN Historical Return
If you invested $1000 in Valens Semiconductor Ltd. (VLN) since IPO date, it would be worth $244.59 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $732.79, while $1000 invested 1 year ago would be worth $826.48. This corresponds to total returns of -75.54%, -26.72%, -17.35%, respectively, with annualized returns of -25%, -9.84%, -17.35%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
VLN Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 07, 2026 | 2.04 | 2.03 | 2.03 | 2.07 | 1.98 | 1.34M |
| July 06, 2026 | 2.1 | 2.11 | 2.11 | 2.24 | 2.1 | 1.06M |
| July 02, 2026 | 2.25 | 2.07 | 2.07 | 2.29 | 2.05 | 1.81M |
| July 01, 2026 | 2.22 | 2.23 | 2.23 | 2.34 | 2.19 | 1.36M |
| June 30, 2026 | 2.16 | 2.26 | 2.26 | 2.38 | 2.16 | 2.04M |
| June 29, 2026 | 2.01 | 2.17 | 2.17 | 2.24 | 1.97 | 1.91M |
| June 26, 2026 | 1.97 | 1.98 | 1.98 | 2.02 | 1.94 | 1.27M |
| June 25, 2026 | 2.1 | 2.04 | 2.04 | 2.12 | 1.95 | 2.24M |
| June 24, 2026 | 2.15 | 2.02 | 2.02 | 2.16 | 2 | 1.92M |
| June 23, 2026 | 2.09 | 2.18 | 2.18 | 2.23 | 2.08 | 1.07M |
| 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 |
AD
