Valens Semiconductor Ltd. Ordinary Shares (VLN)

1.6100
+0.00 (0.00%)
NYSE · Last Trade: Apr 23rd, 6:42 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
4/22/20261.521.651.521.611,195,1301.61
4/21/20261.491.551.481.50580,6971.50
4/20/20261.501.511.441.47396,3821.47
4/17/20261.591.591.521.52661,9331.52
4/16/20261.471.561.471.55922,0261.55
4/15/20261.411.501.401.47815,9261.47
4/14/20261.341.401.341.38403,2301.38
4/13/20261.331.361.321.35348,5531.35
4/10/20261.341.411.321.33637,7361.33
4/09/20261.311.381.291.34425,4151.34
4/08/20261.261.361.241.31997,1381.31
4/07/20261.191.201.161.18357,2271.18
4/06/20261.211.231.181.19322,3951.19
4/02/20261.121.201.111.19466,9981.19
4/01/20261.151.221.141.17466,7281.17
3/31/20261.121.181.121.13309,6061.13
3/30/20261.181.201.101.11604,3501.11
3/27/20261.201.251.161.18524,0221.18
3/26/20261.271.301.221.22329,1321.22
3/25/20261.261.311.241.26425,8001.26
3/24/20261.271.301.251.25363,3621.25
3/23/20261.261.301.181.261,073,7241.26
3/20/20261.271.281.191.221,194,4501.22
3/19/20261.261.291.231.28582,8841.28
3/18/20261.331.341.251.25563,3131.25
3/17/20261.351.381.331.34378,0081.34
3/16/20261.361.371.331.33214,6861.33
3/13/20261.361.401.331.33331,4691.33
3/12/20261.401.421.351.35626,7301.35
3/11/20261.391.461.361.43343,0371.43
3/10/20261.381.451.361.38503,1101.38
3/09/20261.321.391.291.35723,8711.35
3/06/20261.391.411.351.35830,4561.35
3/05/20261.471.481.401.40752,0951.40
3/04/20261.441.481.431.44622,4171.44
3/03/20261.461.491.421.44566,8231.44
3/02/20261.461.531.441.48919,8601.48
2/27/20261.541.561.471.481,164,2541.48
2/26/20261.541.651.501.601,286,7571.60
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
2/19/20261.491.501.461.49536,9851.49
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
1/28/20261.841.851.741.771,287,7711.77
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