Home

Valens Semiconductor Ltd. Ordinary Shares (VLN)

2.2100
-0.0100 (-0.45%)
NYSE · Last Trade: May 30th, 3:31 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/29/20252.242.302.172.21205,9762.21
5/28/20252.242.292.212.22251,5822.22
5/27/20252.282.352.222.25277,5032.25
5/23/20252.292.382.262.26287,3392.26
5/22/20252.362.462.342.36197,2562.36
5/21/20252.422.482.262.36430,7082.36
5/20/20252.422.462.392.43112,6312.43
5/19/20252.402.492.402.45137,5602.45
5/16/20252.492.552.422.48232,1312.48
5/15/20252.442.632.432.51231,9682.51
5/14/20252.422.562.392.47358,4952.47
5/13/20252.512.552.422.43262,3112.43
5/12/20252.522.602.402.47431,4692.47
5/09/20252.412.482.322.39311,4592.39
5/08/20252.492.562.332.43461,6212.43
5/07/20252.302.752.222.36540,3762.36
5/06/20252.732.832.682.77272,7602.77
5/05/20252.722.802.702.74239,7752.74
5/02/20252.772.832.722.72251,4142.72
5/01/20252.692.812.652.74278,4822.74
4/30/20252.582.692.532.65249,8372.65
4/29/20252.502.732.452.65266,9722.65
4/28/20252.602.602.502.50176,4192.50
4/25/20252.482.652.452.60246,2552.60
4/24/20252.402.572.382.48363,4802.48
4/23/20252.342.462.322.36322,4892.36
4/22/20252.332.402.262.27274,0562.27
4/21/20252.402.402.262.29346,9112.29
4/17/20252.252.422.242.39547,8842.39
4/16/20252.302.442.222.24378,4382.24
4/15/20252.282.482.252.36645,9192.36
4/14/20252.252.612.222.29943,6452.29
4/11/20252.152.232.062.11266,1562.11
4/10/20252.032.041.952.00196,0742.00
4/09/20251.762.041.762.01231,1382.01
4/08/20251.901.971.731.76288,7011.76
4/07/20251.731.951.731.84458,2481.84
4/04/20251.942.021.811.86367,0441.86
4/03/20252.002.101.982.04310,7292.04
4/02/20252.202.292.082.11940,2862.11
4/01/20252.002.102.002.04254,9142.04
3/31/20251.982.051.912.04199,7702.04
3/28/20252.052.111.982.02209,6692.02
3/27/20252.132.182.062.07117,2102.07
3/26/20252.162.222.082.12127,8352.12
3/25/20252.162.212.122.17188,3532.17
3/24/20252.172.262.122.14189,4202.14
3/21/20252.062.172.022.15118,5712.15
3/20/20252.152.232.102.11126,3892.11
3/19/20252.172.222.142.19211,5272.19
3/18/20252.122.252.062.20198,5442.20
3/17/20252.082.152.042.12258,1642.12
3/14/20251.952.041.952.03172,7762.03
3/13/20252.092.091.881.95408,2941.95
3/12/20252.042.112.032.11109,6172.11
3/11/20251.992.051.962.01164,9132.01
3/10/20252.102.152.002.03182,8692.03
3/07/20252.072.182.052.16204,4062.16
3/06/20252.192.192.102.11206,6372.11
3/05/20252.152.242.092.22166,4882.22
3/04/20252.052.202.052.16259,4232.16
3/03/20252.112.202.032.03352,1852.03
2/28/20252.142.151.982.10295,7952.10