Skip to main content
Valens Semiconductor Ltd. (VLN)
NYSE: VLN · Real-Time Price · USD
2.550
-0.130 (-4.85%)
At close: Jun 27, 2025, 4:00 PM
2.580
+0.030 (1.18%)
After-hours: Jun 27, 2025, 7:47 PM EDT

Valens Semiconductor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 20252.642.682.452.552.55-4.85%567,136
Jun 26, 20252.502.732.452.682.6811.67%938,758
Jun 25, 20252.352.732.352.402.402.56%1,602,406
Jun 24, 20252.112.352.112.342.3411.43%341,317
Jun 23, 20252.172.242.072.102.10-4.11%280,933
Jun 20, 20252.242.292.192.192.19-3.95%124,746
Jun 18, 20252.012.282.002.282.2814.00%454,905
Jun 17, 20252.052.071.992.002.00-2.44%313,793
Jun 16, 20252.102.122.032.052.05-0.49%393,460
Jun 13, 20252.112.152.062.062.06-4.19%260,709
Jun 12, 20252.102.162.102.152.151.42%236,708
Jun 11, 20252.152.212.112.122.12-1.40%349,206
Jun 10, 20252.202.272.152.152.15-0.46%392,611
Jun 9, 20252.182.212.162.162.16-1.37%186,750
Jun 6, 20252.192.232.152.192.190.46%186,933
Jun 5, 20252.222.222.172.182.18-0.91%187,896
Jun 4, 20252.202.232.182.202.200.92%205,240
Jun 3, 20252.152.262.152.182.18-3.11%443,009
Jun 2, 20252.252.282.202.252.250.45%236,886
May 30, 20252.212.292.162.242.241.36%183,180
May 29, 20252.242.312.172.212.21-0.45%205,976
May 28, 20252.242.292.212.222.22-1.33%251,582
May 27, 20252.282.352.222.252.25-0.44%277,542
May 23, 20252.292.392.262.262.26-4.24%287,339
May 22, 20252.362.462.342.362.36-197,256
May 21, 20252.422.482.262.362.36-2.88%430,758
May 20, 20252.422.462.392.432.43-0.82%112,636
May 19, 20252.402.492.402.452.45-1.21%137,560
May 16, 20252.492.552.422.482.48-1.20%232,131
May 15, 20252.442.642.432.512.511.62%231,968
May 14, 20252.422.562.392.472.471.65%358,504
May 13, 20252.512.552.422.432.43-1.62%262,311
May 12, 20252.522.602.412.472.473.35%431,469
May 9, 20252.412.482.322.392.39-1.65%311,459
May 8, 20252.492.562.332.432.432.97%461,621
May 7, 20252.302.752.222.362.36-14.80%540,376
May 6, 20252.732.832.682.772.771.09%272,830
May 5, 20252.722.802.702.742.740.74%239,779
May 2, 20252.772.832.722.722.72-0.73%251,414
May 1, 20252.692.812.652.742.743.40%278,482
Apr 30, 20252.582.702.532.652.65-249,837
Apr 29, 20252.502.732.452.652.656.00%267,359
Apr 28, 20252.602.612.502.502.50-3.85%176,444
Apr 25, 20252.482.652.452.602.604.84%246,255
Apr 24, 20252.402.572.382.482.485.08%363,482
Apr 23, 20252.342.462.322.362.363.96%322,491
Apr 22, 20252.332.402.262.272.27-0.87%274,056
Apr 21, 20252.402.402.262.292.29-4.18%346,911
Apr 17, 20252.252.422.242.392.396.70%547,884
Apr 16, 20252.302.442.222.242.24-5.08%378,438