Valneva SE - American Depositary Shares NASDAQ:VALN Historical Prices

Below are the 429 trading days of historical prices for VALN.

# Exchange Symbol Date Open High Low Close
429 NASDAQ VALN Thu, Jan 19, 2023 14.78 14.98 14.78 14.81
428 NASDAQ VALN Wed, Jan 18, 2023 15.80 15.86 15.43 15.64
427 NASDAQ VALN Tue, Jan 17, 2023 15.33 16.01 14.86 15.89
426 NASDAQ VALN Fri, Jan 13, 2023 14.56 14.56 14.00 14.43
425 NASDAQ VALN Thu, Jan 12, 2023 14.40 14.40 14.03 14.03
424 NASDAQ VALN Wed, Jan 11, 2023 14.27 14.27 14.27 14.27
423 NASDAQ VALN Tue, Jan 10, 2023 13.69 14.26 13.69 14.22
422 NASDAQ VALN Mon, Jan 9, 2023 13.96 14.27 13.64 13.64
421 NASDAQ VALN Fri, Jan 6, 2023 13.40 13.55 13.40 13.55
420 NASDAQ VALN Thu, Jan 5, 2023 13.70 13.74 13.70 13.73
419 NASDAQ VALN Wed, Jan 4, 2023 13.83 14.18 13.83 14.04
418 NASDAQ VALN Tue, Jan 3, 2023 14.12 14.12 13.36 13.64
417 NASDAQ VALN Fri, Dec 30, 2022 13.21 13.21 12.64 12.72
416 NASDAQ VALN Thu, Dec 29, 2022 13.22 13.42 13.22 13.38
415 NASDAQ VALN Wed, Dec 28, 2022 12.93 13.39 12.93 13.32
414 NASDAQ VALN Tue, Dec 27, 2022 14.26 14.26 13.13 13.75
413 NASDAQ VALN Fri, Dec 23, 2022 14.37 14.40 13.75 14.15
412 NASDAQ VALN Thu, Dec 22, 2022 14.29 14.29 13.49 13.49
411 NASDAQ VALN Wed, Dec 21, 2022 13.23 14.21 13.23 13.84
410 NASDAQ VALN Tue, Dec 20, 2022 12.92 13.34 12.80 13.34
409 NASDAQ VALN Mon, Dec 19, 2022 13.73 13.73 12.68 12.85
408 NASDAQ VALN Fri, Dec 16, 2022 13.35 13.89 13.07 13.89
407 NASDAQ VALN Thu, Dec 15, 2022 12.90 12.90 12.80 12.80
406 NASDAQ VALN Wed, Dec 14, 2022 14.11 14.51 13.66 14.49
405 NASDAQ VALN Tue, Dec 13, 2022 14.14 14.40 14.01 14.39
404 NASDAQ VALN Mon, Dec 12, 2022 14.00 14.43 14.00 14.20
403 NASDAQ VALN Fri, Dec 9, 2022 13.83 14.05 13.83 14.05
402 NASDAQ VALN Thu, Dec 8, 2022 13.54 14.22 12.85 14.22
401 NASDAQ VALN Wed, Dec 7, 2022 13.74 14.84 13.44 13.59
400 NASDAQ VALN Tue, Dec 6, 2022 14.29 14.35 13.71 13.96
399 NASDAQ VALN Mon, Dec 5, 2022 14.79 14.89 14.32 14.87
398 NASDAQ VALN Fri, Dec 2, 2022 13.93 14.25 13.80 14.16
397 NASDAQ VALN Thu, Dec 1, 2022 13.55 14.45 13.48 13.76
396 NASDAQ VALN Wed, Nov 30, 2022 12.58 13.53 12.58 12.79
395 NASDAQ VALN Tue, Nov 29, 2022 12.65 12.75 12.47 12.75
394 NASDAQ VALN Mon, Nov 28, 2022 13.50 13.51 12.23 13.42
393 NASDAQ VALN Wed, Nov 23, 2022 13.57 13.60 13.50 13.50
392 NASDAQ VALN Tue, Nov 22, 2022 14.18 14.18 14.07 14.12
391 NASDAQ VALN Mon, Nov 21, 2022 13.93 13.93 13.61 13.61
390 NASDAQ VALN Fri, Nov 18, 2022 14.23 14.87 14.23 14.87
389 NASDAQ VALN Thu, Nov 17, 2022 13.85 13.95 13.68 13.68
388 NASDAQ VALN Wed, Nov 16, 2022 14.19 14.19 13.77 14.05
387 NASDAQ VALN Tue, Nov 15, 2022 14.40 14.99 13.73 14.54
386 NASDAQ VALN Mon, Nov 14, 2022 14.32 14.47 14.32 14.47
385 NASDAQ VALN Fri, Nov 11, 2022 13.74 14.36 13.74 14.16
384 NASDAQ VALN Thu, Nov 10, 2022 13.97 14.10 13.54 13.60
383 NASDAQ VALN Wed, Nov 9, 2022 13.06 13.32 13.00 13.29
382 NASDAQ VALN Tue, Nov 8, 2022 13.19 13.65 13.01 13.65
381 NASDAQ VALN Mon, Nov 7, 2022 13.03 13.44 13.03 13.40
380 NASDAQ VALN Fri, Nov 4, 2022 13.62 13.62 13.00 13.03
379 NASDAQ VALN Thu, Nov 3, 2022 13.03 13.68 12.88 13.44
378 NASDAQ VALN Wed, Nov 2, 2022 13.48 14.84 13.48 13.98
377 NASDAQ VALN Tue, Nov 1, 2022 13.69 13.90 13.49 13.49
376 NASDAQ VALN Mon, Oct 31, 2022 13.36 13.56 12.69 13.30
375 NASDAQ VALN Fri, Oct 28, 2022 13.25 13.25 13.05 13.05
374 NASDAQ VALN Thu, Oct 27, 2022 13.29 13.38 13.29 13.37
373 NASDAQ VALN Wed, Oct 26, 2022 13.19 13.56 13.10 13.48
372 NASDAQ VALN Tue, Oct 25, 2022 12.85 13.39 12.51 13.35
371 NASDAQ VALN Mon, Oct 24, 2022 12.80 13.45 12.80 13.45
370 NASDAQ VALN Fri, Oct 21, 2022 12.39 12.49 12.39 12.47
369 NASDAQ VALN Thu, Oct 20, 2022 12.23 12.69 12.23 12.69
368 NASDAQ VALN Wed, Oct 19, 2022 12.10 12.21 12.02 12.09
367 NASDAQ VALN Tue, Oct 18, 2022 13.29 13.29 12.27 12.77
366 NASDAQ VALN Mon, Oct 17, 2022 12.79 13.60 12.73 12.88
365 NASDAQ VALN Fri, Oct 14, 2022 12.27 12.47 11.97 12.24
364 NASDAQ VALN Thu, Oct 13, 2022 11.72 12.46 11.53 11.53
363 NASDAQ VALN Wed, Oct 12, 2022 11.90 12.33 11.60 11.60
362 NASDAQ VALN Tue, Oct 11, 2022 11.84 12.00 10.80 11.90
361 NASDAQ VALN Mon, Oct 10, 2022 11.65 12.00 11.65 11.85
360 NASDAQ VALN Fri, Oct 7, 2022 11.59 11.60 11.25 11.31
359 NASDAQ VALN Thu, Oct 6, 2022 11.06 11.74 11.06 11.54
358 NASDAQ VALN Wed, Oct 5, 2022 11.12 11.53 10.88 11.53
357 NASDAQ VALN Tue, Oct 4, 2022 11.14 11.80 10.96 11.80
356 NASDAQ VALN Mon, Oct 3, 2022 10.35 10.38 10.21 10.38
355 NASDAQ VALN Fri, Sep 30, 2022 10.24 10.38 10.10 10.10
354 NASDAQ VALN Thu, Sep 29, 2022 10.02 10.02 9.77 9.80
353 NASDAQ VALN Wed, Sep 28, 2022 11.00 11.61 10.86 11.24
352 NASDAQ VALN Tue, Sep 27, 2022 11.00 11.00 10.59 10.59
351 NASDAQ VALN Mon, Sep 26, 2022 11.40 11.41 11.01 11.01
350 NASDAQ VALN Fri, Sep 23, 2022 11.26 11.57 11.01 11.01
349 NASDAQ VALN Thu, Sep 22, 2022 12.01 12.65 11.46 11.66
348 NASDAQ VALN Wed, Sep 21, 2022 13.30 13.30 12.00 12.40
347 NASDAQ VALN Tue, Sep 20, 2022 13.15 13.49 13.15 13.49
346 NASDAQ VALN Mon, Sep 19, 2022 14.08 14.09 13.19 13.45
345 NASDAQ VALN Fri, Sep 16, 2022 16.33 16.66 16.30 16.61
344 NASDAQ VALN Thu, Sep 15, 2022 16.77 17.10 16.77 17.07
343 NASDAQ VALN Wed, Sep 14, 2022 16.62 16.62 16.62 16.62
342 NASDAQ VALN Tue, Sep 13, 2022 16.87 17.00 16.64 16.94
341 NASDAQ VALN Mon, Sep 12, 2022 17.34 17.75 17.00 17.72
340 NASDAQ VALN Fri, Sep 9, 2022 17.22 17.38 17.00 17.24
339 NASDAQ VALN Thu, Sep 8, 2022 16.48 16.90 16.41 16.60
338 NASDAQ VALN Wed, Sep 7, 2022 15.96 16.75 15.96 16.26
337 NASDAQ VALN Tue, Sep 6, 2022 16.37 16.49 15.78 15.98
336 NASDAQ VALN Fri, Sep 2, 2022 16.72 17.25 16.72 17.25
335 NASDAQ VALN Thu, Sep 1, 2022 18.00 18.00 16.00 16.82
334 NASDAQ VALN Wed, Aug 31, 2022 18.64 18.68 18.59 18.59
333 NASDAQ VALN Tue, Aug 30, 2022 18.98 19.92 18.70 18.70
332 NASDAQ VALN Mon, Aug 29, 2022 18.49 19.19 18.29 18.29
331 NASDAQ VALN Fri, Aug 26, 2022 19.27 19.27 18.00 18.03
330 NASDAQ VALN Thu, Aug 25, 2022 19.80 19.84 18.83 19.14
329 NASDAQ VALN Wed, Aug 24, 2022 19.20 19.31 19.14 19.19
328 NASDAQ VALN Tue, Aug 23, 2022 19.20 19.65 18.76 18.92
327 NASDAQ VALN Mon, Aug 22, 2022 19.45 19.96 19.11 19.11
326 NASDAQ VALN Fri, Aug 19, 2022 20.00 20.36 19.24 19.63
325 NASDAQ VALN Thu, Aug 18, 2022 21.02 21.02 19.60 20.58
324 NASDAQ VALN Wed, Aug 17, 2022 20.58 20.79 20.30 20.79
323 NASDAQ VALN Tue, Aug 16, 2022 22.20 22.20 20.74 20.93
322 NASDAQ VALN Mon, Aug 15, 2022 21.16 21.48 20.54 21.27
321 NASDAQ VALN Fri, Aug 12, 2022 20.74 21.67 20.57 20.57
320 NASDAQ VALN Thu, Aug 11, 2022 20.29 21.20 20.22 20.83
319 NASDAQ VALN Wed, Aug 10, 2022 21.32 22.00 20.81 21.42
318 NASDAQ VALN Tue, Aug 9, 2022 20.85 23.05 20.76 21.24
317 NASDAQ VALN Mon, Aug 8, 2022 20.50 20.68 20.23 20.23
316 NASDAQ VALN Fri, Aug 5, 2022 19.35 20.16 19.35 19.76
315 NASDAQ VALN Thu, Aug 4, 2022 19.97 20.22 19.43 20.22
314 NASDAQ VALN Wed, Aug 3, 2022 19.61 20.39 19.02 19.02
313 NASDAQ VALN Tue, Aug 2, 2022 19.57 19.88 19.57 19.84
312 NASDAQ VALN Mon, Aug 1, 2022 19.91 20.95 19.16 19.16
311 NASDAQ VALN Fri, Jul 29, 2022 19.52 20.24 19.51 20.24
310 NASDAQ VALN Thu, Jul 28, 2022 20.22 20.54 19.98 20.54
309 NASDAQ VALN Wed, Jul 27, 2022 20.22 20.38 20.01 20.35
308 NASDAQ VALN Tue, Jul 26, 2022 19.90 20.16 19.78 19.90
307 NASDAQ VALN Mon, Jul 25, 2022 20.19 20.19 19.41 19.41
306 NASDAQ VALN Fri, Jul 22, 2022 20.44 20.74 18.65 20.32
305 NASDAQ VALN Thu, Jul 21, 2022 19.61 21.15 19.54 20.28
304 NASDAQ VALN Wed, Jul 20, 2022 21.99 21.99 17.37 18.76
303 NASDAQ VALN Tue, Jul 19, 2022 20.92 22.59 20.40 21.38
302 NASDAQ VALN Mon, Jul 18, 2022 20.49 20.73 20.35 20.45
301 NASDAQ VALN Fri, Jul 15, 2022 20.37 20.62 20.10 20.25
300 NASDAQ VALN Thu, Jul 14, 2022 20.09 20.35 19.61 19.61
299 NASDAQ VALN Wed, Jul 13, 2022 20.00 21.00 19.86 20.88
298 NASDAQ VALN Tue, Jul 12, 2022 20.47 20.64 20.20 20.48
297 NASDAQ VALN Mon, Jul 11, 2022 21.31 21.59 21.04 21.30
296 NASDAQ VALN Fri, Jul 8, 2022 20.60 21.31 20.49 21.31
295 NASDAQ VALN Thu, Jul 7, 2022 20.91 21.95 20.91 21.51
294 NASDAQ VALN Wed, Jul 6, 2022 21.14 21.78 20.91 21.51
293 NASDAQ VALN Tue, Jul 5, 2022 21.84 23.75 21.63 23.35
292 NASDAQ VALN Fri, Jul 1, 2022 21.27 21.71 20.40 21.15
291 NASDAQ VALN Thu, Jun 30, 2022 22.78 22.78 21.68 22.70
290 NASDAQ VALN Wed, Jun 29, 2022 23.83 24.29 23.40 23.94
289 NASDAQ VALN Tue, Jun 28, 2022 25.01 25.29 23.81 24.23
288 NASDAQ VALN Mon, Jun 27, 2022 27.02 27.49 26.16 27.43
287 NASDAQ VALN Fri, Jun 24, 2022 28.82 29.67 26.42 27.27
286 NASDAQ VALN Thu, Jun 23, 2022 29.50 33.76 28.10 31.44
285 NASDAQ VALN Wed, Jun 22, 2022 24.95 25.58 24.63 24.85
284 NASDAQ VALN Tue, Jun 21, 2022 25.90 26.48 24.59 26.48
283 NASDAQ VALN Fri, Jun 17, 2022 16.09 16.59 13.71 13.71
282 NASDAQ VALN Thu, Jun 16, 2022 14.91 17.14 14.91 15.84
281 NASDAQ VALN Wed, Jun 15, 2022 15.38 16.37 15.20 15.62
280 NASDAQ VALN Tue, Jun 14, 2022 16.62 17.11 16.22 16.89
279 NASDAQ VALN Mon, Jun 13, 2022 16.41 16.67 15.88 16.12
278 NASDAQ VALN Fri, Jun 10, 2022 22.55 22.55 18.81 20.00
277 NASDAQ VALN Thu, Jun 9, 2022 24.00 24.04 23.50 23.50
276 NASDAQ VALN Wed, Jun 8, 2022 24.79 25.05 24.78 24.78
275 NASDAQ VALN Tue, Jun 7, 2022 23.50 24.82 23.39 24.76
274 NASDAQ VALN Mon, Jun 6, 2022 23.78 23.86 23.78 23.86
273 NASDAQ VALN Fri, Jun 3, 2022 23.84 23.84 23.45 23.45
272 NASDAQ VALN Thu, Jun 2, 2022 23.47 23.61 23.41 23.61
271 NASDAQ VALN Wed, Jun 1, 2022 24.60 24.60 23.13 23.15
270 NASDAQ VALN Tue, May 31, 2022 24.77 24.99 24.51 24.51
269 NASDAQ VALN Fri, May 27, 2022 24.14 24.71 24.00 24.41
268 NASDAQ VALN Thu, May 26, 2022 23.28 23.82 23.02 23.82
267 NASDAQ VALN Wed, May 25, 2022 22.79 23.33 22.79 23.33
266 NASDAQ VALN Tue, May 24, 2022 23.63 23.63 22.33 22.98
265 NASDAQ VALN Mon, May 23, 2022 24.49 24.50 23.05 24.12
264 NASDAQ VALN Fri, May 20, 2022 25.63 26.12 24.27 24.50
263 NASDAQ VALN Thu, May 19, 2022 23.24 25.55 23.24 24.83
262 NASDAQ VALN Wed, May 18, 2022 21.07 21.43 20.31 21.00
261 NASDAQ VALN Tue, May 17, 2022 21.47 22.00 21.01 21.67
260 NASDAQ VALN Mon, May 16, 2022 19.81 20.47 19.45 19.80
259 NASDAQ VALN Fri, May 13, 2022 24.41 24.91 24.31 24.91
258 NASDAQ VALN Thu, May 12, 2022 22.68 23.88 22.64 22.97
257 NASDAQ VALN Wed, May 11, 2022 24.15 24.27 22.88 23.05
256 NASDAQ VALN Tue, May 10, 2022 24.42 24.87 24.01 24.69
255 NASDAQ VALN Mon, May 9, 2022 25.11 25.29 24.21 24.25
254 NASDAQ VALN Fri, May 6, 2022 25.56 25.92 24.83 25.16
253 NASDAQ VALN Thu, May 5, 2022 26.30 26.30 24.12 24.20
252 NASDAQ VALN Wed, May 4, 2022 25.44 25.50 24.94 25.45
251 NASDAQ VALN Tue, May 3, 2022 25.85 25.96 25.30 25.86
250 NASDAQ VALN Mon, May 2, 2022 25.09 26.36 24.98 26.36
249 NASDAQ VALN Fri, Apr 29, 2022 25.86 26.79 25.41 26.03
248 NASDAQ VALN Thu, Apr 28, 2022 25.57 25.88 24.54 25.04
247 NASDAQ VALN Wed, Apr 27, 2022 26.60 27.09 25.94 26.23
246 NASDAQ VALN Tue, Apr 26, 2022 28.08 28.08 26.55 27.12
245 NASDAQ VALN Mon, Apr 25, 2022 27.36 28.90 27.22 28.40
244 NASDAQ VALN Fri, Apr 22, 2022 34.31 34.31 32.12 32.73
243 NASDAQ VALN Thu, Apr 21, 2022 34.74 34.81 32.90 32.90
242 NASDAQ VALN Wed, Apr 20, 2022 34.34 34.52 32.92 34.21
241 NASDAQ VALN Tue, Apr 19, 2022 35.42 35.72 34.97 35.49
240 NASDAQ VALN Mon, Apr 18, 2022 39.26 39.26 34.36 34.83
239 NASDAQ VALN Thu, Apr 14, 2022 36.39 40.70 34.76 37.57
238 NASDAQ VALN Wed, Apr 13, 2022 32.64 33.43 32.35 33.43
237 NASDAQ VALN Tue, Apr 12, 2022 33.09 33.27 32.40 32.40
236 NASDAQ VALN Mon, Apr 11, 2022 34.19 34.77 34.00 34.37
235 NASDAQ VALN Fri, Apr 8, 2022 34.21 34.30 33.62 33.62
234 NASDAQ VALN Thu, Apr 7, 2022 34.91 35.14 34.34 35.00
233 NASDAQ VALN Wed, Apr 6, 2022 34.84 35.66 34.47 35.05
232 NASDAQ VALN Tue, Apr 5, 2022 35.62 35.85 34.50 34.86
231 NASDAQ VALN Mon, Apr 4, 2022 36.50 37.83 36.40 36.98
230 NASDAQ VALN Fri, Apr 1, 2022 35.16 35.97 35.16 35.50
229 NASDAQ VALN Thu, Mar 31, 2022 34.85 35.10 33.88 34.30
228 NASDAQ VALN Wed, Mar 30, 2022 34.72 35.98 34.72 35.98
227 NASDAQ VALN Tue, Mar 29, 2022 34.48 35.19 34.22 35.00
226 NASDAQ VALN Mon, Mar 28, 2022 33.11 33.33 32.05 32.53
225 NASDAQ VALN Fri, Mar 25, 2022 36.39 36.40 34.59 34.91
224 NASDAQ VALN Thu, Mar 24, 2022 37.51 38.15 37.42 38.15
223 NASDAQ VALN Wed, Mar 23, 2022 37.65 37.89 37.04 37.87
222 NASDAQ VALN Tue, Mar 22, 2022 37.77 38.51 37.68 38.20
221 NASDAQ VALN Mon, Mar 21, 2022 37.34 37.58 36.73 37.25
220 NASDAQ VALN Fri, Mar 18, 2022 38.24 39.09 38.23 38.49
219 NASDAQ VALN Thu, Mar 17, 2022 37.25 39.38 37.25 39.33
218 NASDAQ VALN Wed, Mar 16, 2022 37.14 37.80 36.29 37.15
217 NASDAQ VALN Tue, Mar 15, 2022 36.50 36.67 35.66 35.66
216 NASDAQ VALN Mon, Mar 14, 2022 35.95 36.92 35.83 36.41
215 NASDAQ VALN Fri, Mar 11, 2022 34.62 34.93 33.27 33.74
214 NASDAQ VALN Thu, Mar 10, 2022 32.55 33.00 32.35 32.52
213 NASDAQ VALN Wed, Mar 9, 2022 31.73 33.21 31.73 33.21
212 NASDAQ VALN Tue, Mar 8, 2022 28.51 29.85 28.33 29.47
211 NASDAQ VALN Mon, Mar 7, 2022 28.83 28.83 26.68 27.00
210 NASDAQ VALN Fri, Mar 4, 2022 30.88 30.88 29.86 30.37
209 NASDAQ VALN Thu, Mar 3, 2022 33.67 33.67 31.86 32.79
208 NASDAQ VALN Wed, Mar 2, 2022 33.66 34.00 33.27 33.68
207 NASDAQ VALN Tue, Mar 1, 2022 34.18 35.30 33.50 34.15
206 NASDAQ VALN Mon, Feb 28, 2022 33.20 33.99 32.72 32.72
205 NASDAQ VALN Fri, Feb 25, 2022 33.17 34.30 32.98 33.41
204 NASDAQ VALN Thu, Feb 24, 2022 29.50 32.60 29.50 32.60
203 NASDAQ VALN Wed, Feb 23, 2022 34.28 34.28 32.31 33.74
202 NASDAQ VALN Tue, Feb 22, 2022 32.53 33.08 30.66 32.03
201 NASDAQ VALN Fri, Feb 18, 2022 34.01 34.24 32.37 33.61
200 NASDAQ VALN Thu, Feb 17, 2022 35.04 35.04 32.77 33.20
199 NASDAQ VALN Wed, Feb 16, 2022 34.93 35.20 34.36 34.94
198 NASDAQ VALN Tue, Feb 15, 2022 33.46 34.86 33.14 34.12
197 NASDAQ VALN Mon, Feb 14, 2022 32.80 32.90 31.80 31.80
196 NASDAQ VALN Fri, Feb 11, 2022 34.86 35.15 33.34 33.97
195 NASDAQ VALN Thu, Feb 10, 2022 34.50 35.52 34.43 34.52
194 NASDAQ VALN Wed, Feb 9, 2022 34.23 34.85 34.23 34.84
193 NASDAQ VALN Tue, Feb 8, 2022 34.67 34.67 33.20 34.31
192 NASDAQ VALN Mon, Feb 7, 2022 34.42 35.01 34.18 34.99
191 NASDAQ VALN Fri, Feb 4, 2022 33.99 34.28 33.28 34.06
190 NASDAQ VALN Thu, Feb 3, 2022 33.60 34.31 33.21 33.56
189 NASDAQ VALN Wed, Feb 2, 2022 34.83 35.24 34.15 34.47
188 NASDAQ VALN Tue, Feb 1, 2022 35.34 35.55 34.81 35.41
187 NASDAQ VALN Mon, Jan 31, 2022 33.73 34.51 33.55 34.07
186 NASDAQ VALN Fri, Jan 28, 2022 33.16 33.65 32.94 33.60
185 NASDAQ VALN Thu, Jan 27, 2022 32.92 33.25 32.11 32.42
184 NASDAQ VALN Wed, Jan 26, 2022 34.80 34.80 32.78 33.42
183 NASDAQ VALN Tue, Jan 25, 2022 32.45 36.62 31.92 33.71
182 NASDAQ VALN Mon, Jan 24, 2022 32.37 32.68 30.77 31.65
181 NASDAQ VALN Fri, Jan 21, 2022 36.11 36.17 34.83 35.35
180 NASDAQ VALN Thu, Jan 20, 2022 38.37 38.76 36.90 37.66
179 NASDAQ VALN Wed, Jan 19, 2022 30.43 49.40 30.26 47.52
178 NASDAQ VALN Tue, Jan 18, 2022 35.91 36.20 32.74 32.77
177 NASDAQ VALN Fri, Jan 14, 2022 36.69 37.85 36.69 37.44
176 NASDAQ VALN Thu, Jan 13, 2022 38.90 38.91 37.60 37.67
175 NASDAQ VALN Wed, Jan 12, 2022 39.74 39.74 38.66 39.48
174 NASDAQ VALN Tue, Jan 11, 2022 39.80 40.36 39.32 40.12
173 NASDAQ VALN Mon, Jan 10, 2022 36.68 37.38 36.25 37.38
172 NASDAQ VALN Fri, Jan 7, 2022 39.88 40.15 39.33 39.90
171 NASDAQ VALN Thu, Jan 6, 2022 38.93 39.83 38.37 39.33
170 NASDAQ VALN Wed, Jan 5, 2022 41.95 42.57 37.09 38.57
169 NASDAQ VALN Tue, Jan 4, 2022 43.05 43.27 38.72 39.47
168 NASDAQ VALN Mon, Jan 3, 2022 52.94 53.11 50.87 50.99
167 NASDAQ VALN Fri, Dec 31, 2021 54.93 56.35 54.93 55.51
166 NASDAQ VALN Thu, Dec 30, 2021 56.20 56.64 54.79 54.81
165 NASDAQ VALN Wed, Dec 29, 2021 56.80 57.43 56.46 57.19
164 NASDAQ VALN Tue, Dec 28, 2021 58.34 58.38 56.63 57.37
163 NASDAQ VALN Mon, Dec 27, 2021 58.92 59.90 58.84 59.31
162 NASDAQ VALN Thu, Dec 23, 2021 57.52 58.10 56.54 57.31
161 NASDAQ VALN Wed, Dec 22, 2021 58.56 59.53 58.45 59.49
160 NASDAQ VALN Tue, Dec 21, 2021 55.65 57.98 54.88 57.39
159 NASDAQ VALN Mon, Dec 20, 2021 57.71 58.21 57.01 57.93
158 NASDAQ VALN Fri, Dec 17, 2021 57.05 63.00 56.70 60.86
157 NASDAQ VALN Thu, Dec 16, 2021 58.03 59.00 57.44 58.95
156 NASDAQ VALN Wed, Dec 15, 2021 49.61 51.12 49.39 50.98
155 NASDAQ VALN Tue, Dec 14, 2021 51.44 51.76 50.18 51.14
154 NASDAQ VALN Mon, Dec 13, 2021 52.86 53.65 52.52 53.53
153 NASDAQ VALN Fri, Dec 10, 2021 51.37 52.64 51.14 52.25
152 NASDAQ VALN Thu, Dec 9, 2021 52.58 52.64 51.17 51.99
151 NASDAQ VALN Wed, Dec 8, 2021 53.34 53.34 50.88 52.28
150 NASDAQ VALN Tue, Dec 7, 2021 46.99 48.78 46.66 48.00
149 NASDAQ VALN Mon, Dec 6, 2021 51.10 51.60 46.20 48.46
148 NASDAQ VALN Fri, Dec 3, 2021 51.54 54.96 50.57 54.05
147 NASDAQ VALN Thu, Dec 2, 2021 63.15 63.90 62.00 62.88
146 NASDAQ VALN Wed, Dec 1, 2021 63.09 66.39 62.13 62.49
145 NASDAQ VALN Tue, Nov 30, 2021 63.70 64.86 61.29 64.55
144 NASDAQ VALN Mon, Nov 29, 2021 64.77 67.84 63.00 67.28
143 NASDAQ VALN Fri, Nov 26, 2021 58.66 59.84 57.91 59.60
142 NASDAQ VALN Wed, Nov 24, 2021 48.40 50.19 48.27 49.90
141 NASDAQ VALN Tue, Nov 23, 2021 46.08 48.99 45.30 46.63
140 NASDAQ VALN Mon, Nov 22, 2021 47.84 48.32 40.51 45.07
139 NASDAQ VALN Fri, Nov 19, 2021 48.37 48.97 48.06 48.91
138 NASDAQ VALN Thu, Nov 18, 2021 48.65 49.26 48.38 49.11
137 NASDAQ VALN Wed, Nov 17, 2021 47.80 47.89 47.04 47.53
136 NASDAQ VALN Tue, Nov 16, 2021 47.18 48.90 47.18 48.15
135 NASDAQ VALN Mon, Nov 15, 2021 48.33 48.61 47.77 47.77
134 NASDAQ VALN Fri, Nov 12, 2021 47.99 48.36 47.21 48.19
133 NASDAQ VALN Thu, Nov 11, 2021 49.56 50.02 49.23 49.90
132 NASDAQ VALN Wed, Nov 10, 2021 49.95 50.91 49.37 50.25
131 NASDAQ VALN Tue, Nov 9, 2021 41.29 41.65 40.19 40.43
130 NASDAQ VALN Mon, Nov 8, 2021 42.20 42.62 41.81 42.49
129 NASDAQ VALN Fri, Nov 5, 2021 40.36 42.25 39.91 40.65
128 NASDAQ VALN Thu, Nov 4, 2021 46.38 46.68 45.48 46.05
127 NASDAQ VALN Wed, Nov 3, 2021 46.71 46.76 45.60 46.38
126 NASDAQ VALN Tue, Nov 2, 2021 46.90 48.11 46.68 47.51
125 NASDAQ VALN Mon, Nov 1, 2021 48.58 49.00 47.76 48.82
124 NASDAQ VALN Fri, Oct 29, 2021 40.80 44.97 39.66 44.61
123 NASDAQ VALN Thu, Oct 28, 2021 44.91 46.09 44.34 45.30
122 NASDAQ VALN Wed, Oct 27, 2021 47.59 48.10 46.41 47.37
121 NASDAQ VALN Tue, Oct 26, 2021 50.70 53.43 50.23 52.69
120 NASDAQ VALN Mon, Oct 25, 2021 45.17 47.93 45.17 47.88
119 NASDAQ VALN Fri, Oct 22, 2021 44.30 45.27 43.68 45.00
118 NASDAQ VALN Thu, Oct 21, 2021 45.39 46.11 43.15 44.84
117 NASDAQ VALN Wed, Oct 20, 2021 41.91 42.44 40.41 41.99
116 NASDAQ VALN Tue, Oct 19, 2021 35.97 36.11 34.51 35.40
115 NASDAQ VALN Mon, Oct 18, 2021 37.51 40.85 36.32 39.21
114 NASDAQ VALN Fri, Oct 15, 2021 27.99 28.06 27.57 28.05
113 NASDAQ VALN Thu, Oct 14, 2021 27.56 27.95 27.05 27.10
112 NASDAQ VALN Wed, Oct 13, 2021 28.21 28.33 27.37 27.57
111 NASDAQ VALN Tue, Oct 12, 2021 27.82 27.82 27.50 27.64
110 NASDAQ VALN Mon, Oct 11, 2021 27.84 28.53 27.80 28.14
109 NASDAQ VALN Fri, Oct 8, 2021 29.35 29.43 28.83 29.43
108 NASDAQ VALN Thu, Oct 7, 2021 28.79 29.21 28.40 28.65
107 NASDAQ VALN Wed, Oct 6, 2021 28.26 28.62 27.48 28.26
106 NASDAQ VALN Tue, Oct 5, 2021 28.95 29.54 28.80 29.49
105 NASDAQ VALN Mon, Oct 4, 2021 29.49 29.49 28.53 28.82
104 NASDAQ VALN Fri, Oct 1, 2021 30.38 30.39 28.90 30.00
103 NASDAQ VALN Thu, Sep 30, 2021 31.00 31.76 30.49 31.40
102 NASDAQ VALN Wed, Sep 29, 2021 30.02 30.52 29.00 29.61
101 NASDAQ VALN Tue, Sep 28, 2021 29.25 30.67 28.93 30.42
100 NASDAQ VALN Mon, Sep 27, 2021 30.00 30.50 29.75 30.42
99 NASDAQ VALN Fri, Sep 24, 2021 31.28 31.76 30.75 31.28
98 NASDAQ VALN Thu, Sep 23, 2021 32.25 33.90 32.25 33.88
97 NASDAQ VALN Wed, Sep 22, 2021 31.22 32.50 30.01 31.46
96 NASDAQ VALN Tue, Sep 21, 2021 27.39 29.00 27.37 29.00
95 NASDAQ VALN Mon, Sep 20, 2021 25.59 25.66 24.70 25.02
94 NASDAQ VALN Fri, Sep 17, 2021 27.56 28.11 27.10 27.25
93 NASDAQ VALN Thu, Sep 16, 2021 28.00 28.45 27.95 28.10
92 NASDAQ VALN Wed, Sep 15, 2021 30.00 30.26 28.90 28.95
91 NASDAQ VALN Tue, Sep 14, 2021 29.66 30.67 28.81 29.00
90 NASDAQ VALN Mon, Sep 13, 2021 28.64 28.82 27.08 28.15
89 NASDAQ VALN Fri, Sep 10, 2021 47.71 47.75 46.25 46.80
88 NASDAQ VALN Thu, Sep 9, 2021 52.00 52.18 48.26 48.98
87 NASDAQ VALN Wed, Sep 8, 2021 53.00 53.60 52.14 53.00
86 NASDAQ VALN Tue, Sep 7, 2021 52.94 53.60 52.21 53.38
85 NASDAQ VALN Fri, Sep 3, 2021 47.54 48.00 47.30 47.89
84 NASDAQ VALN Thu, Sep 2, 2021 47.50 48.00 46.77 47.69
83 NASDAQ VALN Wed, Sep 1, 2021 48.46 50.53 47.00 50.53
82 NASDAQ VALN Tue, Aug 31, 2021 53.31 53.70 47.93 53.00
81 NASDAQ VALN Mon, Aug 30, 2021 44.50 59.15 44.50 51.00
80 NASDAQ VALN Fri, Aug 27, 2021 37.99 39.32 37.53 38.50
79 NASDAQ VALN Thu, Aug 26, 2021 35.49 35.49 34.75 34.92
78 NASDAQ VALN Wed, Aug 25, 2021 34.33 34.40 33.16 33.75
77 NASDAQ VALN Tue, Aug 24, 2021 33.91 36.00 32.00 36.00
76 NASDAQ VALN Mon, Aug 23, 2021 30.62 30.87 30.00 30.84
75 NASDAQ VALN Fri, Aug 20, 2021 28.70 29.01 28.53 29.01
74 NASDAQ VALN Thu, Aug 19, 2021 28.95 29.54 28.51 28.82
73 NASDAQ VALN Wed, Aug 18, 2021 28.19 28.99 27.41 28.99
72 NASDAQ VALN Tue, Aug 17, 2021 26.10 27.00 26.06 26.93
71 NASDAQ VALN Mon, Aug 16, 2021 27.35 27.35 26.10 26.70
70 NASDAQ VALN Fri, Aug 13, 2021 27.43 27.43 26.41 26.65
69 NASDAQ VALN Thu, Aug 12, 2021 25.16 25.90 25.16 25.75
68 NASDAQ VALN Wed, Aug 11, 2021 26.75 26.75 25.00 26.07
67 NASDAQ VALN Tue, Aug 10, 2021 27.38 27.38 26.00 26.66
66 NASDAQ VALN Mon, Aug 9, 2021 29.68 30.18 29.56 30.00
65 NASDAQ VALN Fri, Aug 6, 2021 29.05 29.35 28.74 29.00
64 NASDAQ VALN Thu, Aug 5, 2021 28.36 28.64 28.00 28.25
63 NASDAQ VALN Wed, Aug 4, 2021 27.90 28.53 27.55 28.39
62 NASDAQ VALN Tue, Aug 3, 2021 28.39 28.39 28.15 28.17
61 NASDAQ VALN Mon, Aug 2, 2021 28.60 29.03 28.60 29.03
60 NASDAQ VALN Fri, Jul 30, 2021 28.51 28.58 28.08 28.58
59 NASDAQ VALN Thu, Jul 29, 2021 29.12 29.12 28.80 28.80
58 NASDAQ VALN Wed, Jul 28, 2021 28.05 29.00 28.05 28.05
57 NASDAQ VALN Tue, Jul 27, 2021 27.68 28.06 27.15 28.06
56 NASDAQ VALN Mon, Jul 26, 2021 28.31 28.61 28.11 28.24
55 NASDAQ VALN Fri, Jul 23, 2021 27.88 27.88 27.55 27.55
54 NASDAQ VALN Thu, Jul 22, 2021 27.06 27.41 26.96 27.26
53 NASDAQ VALN Wed, Jul 21, 2021 26.78 26.86 26.33 26.33
52 NASDAQ VALN Tue, Jul 20, 2021 26.85 27.24 26.50 27.06
51 NASDAQ VALN Mon, Jul 19, 2021 26.53 27.45 26.53 26.55
50 NASDAQ VALN Fri, Jul 16, 2021 25.71 26.09 25.71 26.09
49 NASDAQ VALN Thu, Jul 15, 2021 25.76 25.88 25.57 25.88
48 NASDAQ VALN Wed, Jul 14, 2021 26.72 26.72 25.90 26.00
47 NASDAQ VALN Tue, Jul 13, 2021 26.45 26.80 26.24 26.24
46 NASDAQ VALN Mon, Jul 12, 2021 26.80 27.10 26.75 26.85
45 NASDAQ VALN Fri, Jul 9, 2021 27.23 27.57 26.97 26.97
44 NASDAQ VALN Thu, Jul 8, 2021 27.11 27.11 26.76 26.79
43 NASDAQ VALN Wed, Jul 7, 2021 27.46 28.50 27.02 28.45
42 NASDAQ VALN Tue, Jul 6, 2021 28.82 28.82 27.53 27.70
41 NASDAQ VALN Fri, Jul 2, 2021 27.02 27.53 27.00 27.53
40 NASDAQ VALN Thu, Jul 1, 2021 27.38 27.65 27.18 27.58
39 NASDAQ VALN Wed, Jun 30, 2021 26.43 26.48 26.10 26.35
38 NASDAQ VALN Tue, Jun 29, 2021 26.21 26.81 26.21 26.26
37 NASDAQ VALN Mon, Jun 28, 2021 25.63 25.67 25.27 25.52
36 NASDAQ VALN Fri, Jun 25, 2021 26.00 26.20 25.92 26.11
35 NASDAQ VALN Thu, Jun 24, 2021 26.25 26.37 25.87 25.87
34 NASDAQ VALN Wed, Jun 23, 2021 25.63 26.00 25.46 25.99
33 NASDAQ VALN Tue, Jun 22, 2021 25.58 26.52 25.58 26.10
32 NASDAQ VALN Mon, Jun 21, 2021 26.49 26.69 26.25 26.25
31 NASDAQ VALN Fri, Jun 18, 2021 26.61 27.08 26.22 27.08
30 NASDAQ VALN Thu, Jun 17, 2021 25.78 26.29 25.78 26.05
29 NASDAQ VALN Wed, Jun 16, 2021 27.00 27.00 26.05 26.05
28 NASDAQ VALN Tue, Jun 15, 2021 28.14 28.51 28.05 28.29
27 NASDAQ VALN Mon, Jun 14, 2021 28.70 28.86 27.80 27.90
26 NASDAQ VALN Fri, Jun 11, 2021 27.85 27.85 27.76 27.80
25 NASDAQ VALN Thu, Jun 10, 2021 28.30 28.49 28.02 28.13
24 NASDAQ VALN Wed, Jun 9, 2021 28.07 28.31 27.72 28.31
23 NASDAQ VALN Tue, Jun 8, 2021 27.84 28.00 27.14 27.31
22 NASDAQ VALN Mon, Jun 7, 2021 26.99 27.83 26.59 27.35
21 NASDAQ VALN Fri, Jun 4, 2021 26.86 27.34 26.84 26.86
20 NASDAQ VALN Thu, Jun 3, 2021 27.13 27.13 26.32 26.76
19 NASDAQ VALN Wed, Jun 2, 2021 27.03 27.73 26.63 27.63
18 NASDAQ VALN Tue, Jun 1, 2021 27.52 29.08 27.52 29.08
17 NASDAQ VALN Fri, May 28, 2021 25.00 25.98 25.00 25.98
16 NASDAQ VALN Thu, May 27, 2021 24.87 24.97 24.16 24.41
15 NASDAQ VALN Wed, May 26, 2021 25.87 26.18 25.24 25.24
14 NASDAQ VALN Tue, May 25, 2021 26.00 26.00 25.60 25.60
13 NASDAQ VALN Mon, May 24, 2021 26.68 27.14 26.43 26.43
12 NASDAQ VALN Fri, May 21, 2021 28.50 28.67 28.00 28.16
11 NASDAQ VALN Thu, May 20, 2021 29.18 30.50 28.68 30.31
10 NASDAQ VALN Wed, May 19, 2021 29.84 30.40 29.61 30.36
9 NASDAQ VALN Tue, May 18, 2021 30.91 31.33 30.42 30.64
8 NASDAQ VALN Mon, May 17, 2021 30.12 31.04 30.02 31.04
7 NASDAQ VALN Fri, May 14, 2021 28.20 29.11 28.00 29.11
6 NASDAQ VALN Thu, May 13, 2021 28.63 28.86 28.11 28.48
5 NASDAQ VALN Wed, May 12, 2021 28.37 28.73 28.00 28.00
4 NASDAQ VALN Tue, May 11, 2021 27.99 29.08 27.99 28.20
3 NASDAQ VALN Mon, May 10, 2021 29.85 29.86 28.85 29.26
2 NASDAQ VALN Fri, May 7, 2021 30.47 30.47 28.80 29.50
1 NASDAQ VALN Thu, May 6, 2021 27.07 29.95 26.56 28.35
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024