Valens Semiconductor Stock Price History
NYSE: VLNTechnologySemiconductorsUSD
1.73-0.03 (-1.70%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
VLN price history at a glance
The price history for Valens Semiconductor (VLN) on this page begins on September 27, 2021, when the stock closed at $6.59; it most recently closed at $1.73 on October 5, 2026. The highest price in this record is $12.19, reached on November 8, 2021; the latest close is 85.8% below that peak. Across the 4 complete calendar years in the table, VLN finished higher in 1 and lower in 3. Its best year was 2024 (+15.9%) and its worst was 2023 (-54.4%).
Over roughly 5 years the share price changed -73.7%, a -23.4% compound annual price return (excluding dividends). In the last 12 months alone, VLN has gained 3.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $12.19
- Date of high
- Nov 8, 2021
- Low since 2021
- $1.10
- Date of low
- Mar 30, 2026
- 52-week high
- $3.71
- 52-week low
- $1.10
- Last close
- $1.73
VLN returns
1 week
-9.42%
1 month
+2.98%
3 months
-16.83%
6 months
+30.08%
Year to date
+21.83%
1 year
+3.59%
3 years
-31.62%
5 years
-78.40%
VLN price return, excluding dividends.
VLN annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1.73 | +10.90% |
| 2025 | 1.56 | -45.07% |
| 2024 | 2.84 | +15.92% |
| 2023 | 2.45 | -54.38% |
| 2022 | 5.37 | -30.26% |
| 2021* | 7.70 | +16.84% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
VLN daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.79 | 1.80 | 1.72 | 1.73 | -1.70% | |
| 1.82 | 1.83 | 1.74 | 1.76 | -4.86% | |
| 1.90 | 1.90 | 1.83 | 1.85 | -1.60% | |
| 1.90 | 1.90 | 1.87 | 1.88 | 0.00% | |
| 1.91 | 1.92 | 1.85 | 1.88 | -1.57% | |
| 1.92 | 1.95 | 1.89 | 1.91 | +2.14% | |
| 1.89 | 1.89 | 1.82 | 1.87 | -0.53% | |
| 1.85 | 1.89 | 1.84 | 1.88 | +2.73% | |
| 1.83 | 1.88 | 1.81 | 1.83 | +1.10% | |
| 1.86 | 1.88 | 1.80 | 1.81 | -3.72% | |
| 1.85 | 1.91 | 1.84 | 1.88 | +1.62% | |
| 1.87 | 1.88 | 1.83 | 1.85 | -3.65% | |
| 1.90 | 1.92 | 1.83 | 1.92 | 0.00% | |
| 1.86 | 1.92 | 1.80 | 1.92 | +8.47% | |
| 1.70 | 1.78 | 1.69 | 1.77 | +7.27% | |
| 1.65 | 1.67 | 1.61 | 1.65 | +1.23% | |
| 1.63 | 1.69 | 1.59 | 1.63 | +3.82% | |
| 1.62 | 1.62 | 1.56 | 1.57 | -1.26% | |
| 1.61 | 1.62 | 1.56 | 1.59 | -1.85% | |
| 1.65 | 1.65 | 1.60 | 1.62 | -2.41% | |
| 1.69 | 1.73 | 1.65 | 1.66 | +0.61% | |
| 1.67 | 1.68 | 1.62 | 1.65 | -1.79% | |
| 1.70 | 1.72 | 1.65 | 1.68 | -0.59% | |
| 1.73 | 1.77 | 1.67 | 1.69 | -1.17% | |
| 1.67 | 1.74 | 1.66 | 1.71 | +2.40% | |
| 1.73 | 1.73 | 1.64 | 1.67 | -3.47% | |
| 1.74 | 1.75 | 1.69 | 1.73 | +0.58% | |
| 1.73 | 1.74 | 1.69 | 1.72 | -3.37% | |
| 1.78 | 1.82 | 1.74 | 1.78 | -1.11% | |
| 1.84 | 1.89 | 1.79 | 1.80 | -3.74% | |
| 1.83 | 1.87 | 1.80 | 1.87 | +4.47% | |
| 1.81 | 1.84 | 1.79 | 1.79 | -1.10% | |
| 1.80 | 1.82 | 1.74 | 1.81 | +2.26% | |
| 1.78 | 1.79 | 1.69 | 1.77 | -2.21% | |
| 1.81 | 1.82 | 1.76 | 1.81 | +2.26% | |
| 1.77 | 1.82 | 1.72 | 1.77 | -2.75% | |
| 1.84 | 1.88 | 1.76 | 1.82 | -0.55% | |
| 1.82 | 1.96 | 1.77 | 1.83 | -4.19% | |
| 1.94 | 2.00 | 1.89 | 1.91 | -1.55% | |
| 1.97 | 2.04 | 1.91 | 1.94 | 0.00% | |
| 1.82 | 2.06 | 1.82 | 1.94 | +3.74% | |
| 1.98 | 1.98 | 1.77 | 1.87 | +11.31% | |
| 1.69 | 1.71 | 1.67 | 1.68 | +0.60% | |
| 1.75 | 1.75 | 1.66 | 1.67 | -4.02% | |
| 1.70 | 1.75 | 1.68 | 1.74 | +3.57% | |
| 1.69 | 1.71 | 1.63 | 1.68 | -0.59% | |
| 1.77 | 1.77 | 1.66 | 1.69 | -3.43% | |
| 1.73 | 1.78 | 1.71 | 1.75 | +7.36% | |
| 1.55 | 1.65 | 1.54 | 1.63 | +3.82% | |
| 1.60 | 1.63 | 1.53 | 1.57 | +0.64% | |
| 1.50 | 1.57 | 1.50 | 1.56 | +5.41% | |
| 1.51 | 1.56 | 1.47 | 1.48 | -3.27% | |
| 1.55 | 1.58 | 1.41 | 1.53 | -3.16% | |
| 1.63 | 1.67 | 1.53 | 1.58 | -3.07% | |
| 1.72 | 1.72 | 1.62 | 1.63 | -5.23% | |
| 1.71 | 1.80 | 1.71 | 1.72 | -2.82% | |
| 1.73 | 1.81 | 1.70 | 1.77 | 0.00% | |
| 1.73 | 1.81 | 1.72 | 1.77 | +6.63% | |
| 1.71 | 1.74 | 1.63 | 1.66 | -2.92% | |
| 1.72 | 1.76 | 1.62 | 1.71 | -1.16% | |
| 1.85 | 1.87 | 1.72 | 1.73 | -10.36% | |
| 2.04 | 2.08 | 1.87 | 1.93 | -4.46% | |
| 2.02 | 2.05 | 1.99 | 2.02 | +2.54% | |
| 2.02 | 2.06 | 1.97 | 1.97 | -5.29% | |
| 2.09 | 2.11 | 2.02 | 2.08 | -0.48% | |
| 2.10 | 2.14 | 2.04 | 2.09 | +2.45% | |
| 1.98 | 2.05 | 1.95 | 2.04 | +0.49% | |
| 2.04 | 2.07 | 1.98 | 2.03 | -3.79% | |
| 2.10 | 2.24 | 2.10 | 2.11 | +1.93% | |
| 2.25 | 2.29 | 2.05 | 2.07 | -7.17% | |
| 2.22 | 2.34 | 2.19 | 2.23 | -1.33% | |
| 2.16 | 2.38 | 2.16 | 2.26 | +4.15% | |
| 2.01 | 2.24 | 1.97 | 2.17 | +9.60% | |
| 1.97 | 2.02 | 1.94 | 1.98 | -2.94% | |
| 2.10 | 2.12 | 1.95 | 2.04 | +0.99% | |
| 2.15 | 2.16 | 2.00 | 2.02 | -7.34% | |
| 2.09 | 2.23 | 2.08 | 2.18 | -0.91% | |
| 2.49 | 2.49 | 2.19 | 2.20 | -9.84% | |
| 2.38 | 2.47 | 2.29 | 2.44 | +7.49% | |
| 2.36 | 2.45 | 2.24 | 2.27 | -3.40% | |
| 2.46 | 2.65 | 2.33 | 2.35 | -4.08% | |
| 2.36 | 2.49 | 2.31 | 2.45 | +10.86% | |
| 2.18 | 2.28 | 2.13 | 2.21 | 0.00% | |
| 2.14 | 2.23 | 2.07 | 2.21 | +5.24% | |
| 2.11 | 2.22 | 2.06 | 2.10 | -2.33% | |
| 2.32 | 2.40 | 2.01 | 2.15 | -4.44% | |
| 2.31 | 2.39 | 2.19 | 2.25 | +6.64% | |
| 3.10 | 3.14 | 1.71 | 2.11 | -34.67% | |
| 3.03 | 3.38 | 2.93 | 3.23 | +0.31% | |
| 3.33 | 3.46 | 3.15 | 3.22 | -2.72% | |
| 3.40 | 3.63 | 3.29 | 3.31 | -1.19% | |
| 3.40 | 3.50 | 3.21 | 3.35 | -5.10% | |
| 3.71 | 3.71 | 3.37 | 3.53 | +0.86% | |
| 3.17 | 3.50 | 3.07 | 3.50 | +11.11% | |
| 3.37 | 3.39 | 3.06 | 3.15 | -3.37% | |
| 3.35 | 3.44 | 3.06 | 3.26 | +1.24% | |
| 3.06 | 3.30 | 3.03 | 3.22 | +5.23% | |
| 2.91 | 3.12 | 2.85 | 3.06 | +5.52% | |
| 2.76 | 2.93 | 2.64 | 2.90 | +9.02% | |
| 2.68 | 2.76 | 2.51 | 2.66 | -5.67% | |
| 3.00 | 3.00 | 2.68 | 2.82 | -7.54% | |
| 3.13 | 3.48 | 3.04 | 3.05 | -9.50% | |
| 3.00 | 3.50 | 2.90 | 3.37 | +14.24% | |
| 2.79 | 3.07 | 2.74 | 2.95 | +9.26% | |
| 2.80 | 2.85 | 2.46 | 2.70 | -5.26% | |
| 2.77 | 2.90 | 2.64 | 2.85 | +2.15% | |
| 2.44 | 2.80 | 2.35 | 2.79 | +15.77% | |
| 2.46 | 2.48 | 2.33 | 2.41 | -3.60% | |
| 2.48 | 2.50 | 2.33 | 2.50 | +3.31% | |
| 2.23 | 2.50 | 2.12 | 2.42 | +7.56% | |
| 2.31 | 2.44 | 2.19 | 2.25 | -3.85% | |
| 2.07 | 2.37 | 2.02 | 2.34 | +7.83% | |
| 1.54 | 2.55 | 1.51 | 2.17 | +43.71% | |
| 1.56 | 1.59 | 1.47 | 1.51 | 0.00% | |
| 1.55 | 1.60 | 1.45 | 1.51 | -6.21% | |
| 1.78 | 1.78 | 1.60 | 1.61 | -10.06% | |
| 1.67 | 1.80 | 1.62 | 1.79 | +8.48% | |
| 1.69 | 1.73 | 1.59 | 1.65 | +2.48% | |
| 1.52 | 1.65 | 1.52 | 1.61 | +7.33% | |
| 1.49 | 1.55 | 1.48 | 1.50 | +2.04% | |
| 1.50 | 1.51 | 1.44 | 1.47 | -3.29% | |
| 1.59 | 1.59 | 1.52 | 1.52 | -1.94% | |
| 1.47 | 1.56 | 1.47 | 1.55 | +5.44% | |
| 1.41 | 1.50 | 1.40 | 1.47 | +6.52% | |
| 1.34 | 1.40 | 1.34 | 1.38 | +2.22% | |
| 1.33 | 1.36 | 1.32 | 1.35 | +1.50% | |
| 1.34 | 1.41 | 1.32 | 1.33 | -0.75% | |
| 1.31 | 1.38 | 1.29 | 1.34 | +2.29% | |
| 1.26 | 1.36 | 1.24 | 1.31 | +11.02% | |
| 1.19 | 1.20 | 1.16 | 1.18 | -0.84% | |
| 1.21 | 1.23 | 1.18 | 1.19 | 0.00% | |
| 1.12 | 1.20 | 1.11 | 1.19 | +1.71% | |
| 1.15 | 1.22 | 1.14 | 1.17 | +3.54% | |
| 1.12 | 1.18 | 1.12 | 1.13 | +1.80% | |
| 1.18 | 1.20 | 1.10 | 1.11 | -5.93% | |
| 1.20 | 1.25 | 1.16 | 1.18 | -3.28% | |
| 1.27 | 1.30 | 1.22 | 1.22 | -3.17% | |
| 1.26 | 1.31 | 1.24 | 1.26 | +0.80% | |
| 1.27 | 1.30 | 1.25 | 1.25 | -0.79% | |
| 1.26 | 1.30 | 1.18 | 1.26 | +3.28% | |
| 1.27 | 1.29 | 1.19 | 1.22 | -4.69% | |
| 1.26 | 1.29 | 1.23 | 1.28 | +2.40% | |
| 1.33 | 1.34 | 1.25 | 1.25 | -6.72% | |
| 1.35 | 1.38 | 1.33 | 1.34 | +0.75% | |
| 1.36 | 1.37 | 1.33 | 1.33 | 0.00% | |
| 1.36 | 1.40 | 1.33 | 1.33 | -1.48% | |
| 1.40 | 1.42 | 1.35 | 1.35 | -5.59% | |
| 1.39 | 1.46 | 1.36 | 1.43 | +3.62% | |
| 1.38 | 1.45 | 1.36 | 1.38 | +2.22% | |
| 1.32 | 1.39 | 1.29 | 1.35 | 0.00% | |
| 1.39 | 1.41 | 1.35 | 1.35 | -3.57% | |
| 1.47 | 1.48 | 1.40 | 1.40 | -2.78% | |
| 1.44 | 1.48 | 1.43 | 1.44 | 0.00% | |
| 1.46 | 1.49 | 1.42 | 1.44 | -2.70% | |
| 1.46 | 1.53 | 1.44 | 1.48 | 0.00% | |
| 1.54 | 1.57 | 1.47 | 1.48 | -7.50% | |
| 1.54 | 1.65 | 1.50 | 1.60 | +3.90% | |
| 1.52 | 1.57 | 1.47 | 1.54 | +0.65% | |
| 1.51 | 1.56 | 1.50 | 1.53 | +3.38% | |
| 1.51 | 1.52 | 1.48 | 1.48 | -1.99% | |
| 1.49 | 1.56 | 1.47 | 1.51 | +1.34% | |
| 1.49 | 1.50 | 1.46 | 1.49 | 0.00% | |
| 1.47 | 1.53 | 1.46 | 1.49 | +2.05% | |
| 1.50 | 1.51 | 1.45 | 1.46 | -3.95% | |
| 1.48 | 1.57 | 1.48 | 1.52 | +1.33% | |
| 1.54 | 1.62 | 1.49 | 1.50 | -2.60% | |
| 1.57 | 1.58 | 1.52 | 1.54 | -0.65% | |
| 1.53 | 1.60 | 1.50 | 1.55 | +1.97% | |
| 1.53 | 1.54 | 1.49 | 1.52 | -1.30% | |
| 1.45 | 1.56 | 1.45 | 1.54 | +7.69% | |
| 1.50 | 1.53 | 1.41 | 1.43 | -7.14% | |
| 1.62 | 1.63 | 1.49 | 1.54 | -3.75% | |
| 1.69 | 1.70 | 1.53 | 1.60 | -4.19% | |
| 1.67 | 1.70 | 1.65 | 1.67 | -1.76% | |
| 1.74 | 1.83 | 1.67 | 1.70 | -3.41% | |
| 1.78 | 1.79 | 1.67 | 1.76 | -0.56% | |
| 1.84 | 1.85 | 1.74 | 1.77 | -3.80% | |
| 1.83 | 1.85 | 1.74 | 1.84 | 0.00% | |
| 1.93 | 1.94 | 1.82 | 1.84 | -6.12% | |
| 2.06 | 2.11 | 1.93 | 1.96 | -6.67% | |
| 2.08 | 2.15 | 2.03 | 2.10 | +7.14% | |
| 1.95 | 2.13 | 1.88 | 1.96 | +1.03% | |
| 1.91 | 2.03 | 1.84 | 1.94 | -2.51% | |
| 2.09 | 2.15 | 1.95 | 1.99 | -4.78% | |
| 2.10 | 2.30 | 2.05 | 2.09 | 0.00% | |
| 2.31 | 2.37 | 2.05 | 2.09 | -10.68% | |
| 2.36 | 2.52 | 2.20 | 2.34 | +1.30% | |
| 2.48 | 2.53 | 2.10 | 2.31 | -6.85% | |
| 1.71 | 2.72 | 1.63 | 2.48 | +58.97% | |
| 1.53 | 1.58 | 1.52 | 1.56 | +0.65% | |
| 1.58 | 1.60 | 1.54 | 1.55 | -2.52% | |
| 1.62 | 1.62 | 1.57 | 1.59 | +1.27% | |
| 1.60 | 1.63 | 1.57 | 1.57 | +0.64% | |
| 1.47 | 1.57 | 1.47 | 1.56 | +9.86% | |
| 1.38 | 1.46 | 1.38 | 1.42 | +2.90% | |
| 1.40 | 1.42 | 1.38 | 1.38 | -2.13% | |
| 1.40 | 1.43 | 1.39 | 1.41 | -2.08% | |
| 1.39 | 1.47 | 1.38 | 1.44 | +4.35% | |
| 1.40 | 1.42 | 1.37 | 1.38 | -1.43% | |
| 1.47 | 1.47 | 1.39 | 1.40 | -4.11% | |
| 1.49 | 1.53 | 1.46 | 1.46 | -2.01% | |
| 1.49 | 1.51 | 1.48 | 1.49 | +0.68% | |
| 1.47 | 1.52 | 1.47 | 1.48 | 0.00% | |
| 1.55 | 1.57 | 1.47 | 1.48 | -3.27% | |
| 1.54 | 1.57 | 1.52 | 1.53 | -0.65% | |
| 1.57 | 1.60 | 1.53 | 1.54 | -3.14% | |
| 1.66 | 1.66 | 1.59 | 1.59 | -2.45% | |
| 1.65 | 1.67 | 1.63 | 1.63 | -2.98% | |
| 1.69 | 1.71 | 1.63 | 1.68 | -1.18% | |
| 1.70 | 1.75 | 1.68 | 1.70 | 0.00% | |
| 1.68 | 1.71 | 1.66 | 1.70 | +1.19% | |
| 1.69 | 1.75 | 1.66 | 1.68 | 0.00% | |
| 1.66 | 1.70 | 1.65 | 1.68 | +0.60% | |
| 1.60 | 1.67 | 1.58 | 1.67 | +5.70% | |
| 1.59 | 1.65 | 1.57 | 1.58 | +0.64% | |
| 1.58 | 1.61 | 1.55 | 1.57 | -1.88% | |
| 1.59 | 1.62 | 1.57 | 1.60 | +1.91% | |
| 1.53 | 1.58 | 1.53 | 1.57 | +1.95% | |
| 1.56 | 1.56 | 1.51 | 1.54 | +0.65% | |
| 1.53 | 1.59 | 1.47 | 1.53 | +2.00% | |
| 1.42 | 1.52 | 1.37 | 1.50 | +5.63% | |
| 1.48 | 1.52 | 1.42 | 1.42 | -2.07% | |
| 1.52 | 1.54 | 1.42 | 1.45 | -4.61% | |
| 1.53 | 1.56 | 1.50 | 1.52 | -2.56% | |
| 1.71 | 1.73 | 1.55 | 1.56 | -10.34% | |
| 1.65 | 1.78 | 1.65 | 1.74 | +1.16% | |
| 1.71 | 1.74 | 1.65 | 1.72 | +1.18% | |
| 1.80 | 1.87 | 1.68 | 1.70 | -5.56% | |
| 1.60 | 1.84 | 1.58 | 1.80 | +12.50% | |
| 1.61 | 1.64 | 1.57 | 1.60 | +1.27% | |
| 1.55 | 1.58 | 1.49 | 1.58 | +1.28% | |
| 1.66 | 1.66 | 1.55 | 1.56 | -6.02% | |
| 1.62 | 1.66 | 1.59 | 1.66 | +4.40% | |
| 1.69 | 1.70 | 1.58 | 1.59 | -7.56% | |
| 1.79 | 1.82 | 1.72 | 1.72 | -6.01% | |
| 1.72 | 1.85 | 1.69 | 1.83 | +7.65% | |
| 1.70 | 1.71 | 1.66 | 1.70 | -0.58% | |
| 1.75 | 1.75 | 1.69 | 1.71 | -2.84% | |
| 1.76 | 1.80 | 1.74 | 1.76 | +0.57% | |
| 1.78 | 1.79 | 1.75 | 1.75 | -1.69% | |
| 1.80 | 1.82 | 1.76 | 1.78 | +1.14% | |
| 1.71 | 1.79 | 1.71 | 1.76 | +1.73% | |
| 1.76 | 1.79 | 1.67 | 1.73 | -2.26% | |
| 1.80 | 1.80 | 1.74 | 1.77 | -1.67% | |
| 1.76 | 1.81 | 1.73 | 1.80 | +5.26% | |
| 1.79 | 1.79 | 1.70 | 1.71 | -3.39% | |
| 1.87 | 1.90 | 1.74 | 1.77 | -3.80% | |
| 1.82 | 1.92 | 1.81 | 1.84 | +1.10% | |
| 1.80 | 1.85 | 1.74 | 1.82 | +0.55% | |
| 1.72 | 1.82 | 1.69 | 1.81 | +8.38% | |
| 1.85 | 1.88 | 1.67 | 1.67 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the VLN chart for longer ranges.