Valens Semiconductor Ltd.
VLN Real Time Price USDRecent trades of VLN by members of U.S. Congress
---
|
Name
|
Type
|
Shares
|
Price
|
Shares Held
|
Date
|
Reported
|
|---|
|
Investor
|
Shares
|
Change in Shares
|
Market Value
|
Date
|
Reported
|
|---|
|
Investor
|
Type
|
Shares
|
Change in Shares
|
Market Value
|
Date
|
Reported
|
|---|
Recently reported changes in VLN holdings by institutional investors
Quarterly net insider trading by VLN's directors and management
* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.
- 1M
- 3M
- 6M
- YTD
- 1Y
- 2Y
- 5Y
- MAX
About
Key Metrics
Return (1d)
Return (30d)
Return (1Y)
CAGR (Total)
Max Drawdown
Beta
Alpha
Sharpe Ratio
Win Rate
Average Win
Average Loss
Annual Volatility
Annual Std Dev
Information Ratio
Treynor Ratio
Total Trades
Metrics Definitions
Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.
-
Alpha
Measures a portfolio's risk-adjusted performance against that of its benchmark
Learn More about Alpha -
Annual Standard Deviation
Measures how much the portfolio's total return varies from its mean or average.
Learn More about Annual Standard Deviation -
Annual Volatility
A statistical measure of the dispersion of returns for the portfolio.
Learn More about Annual Volatility -
Average Win
The average return (%) for trades that resulted in a positive return.
-
Average Loss
The average return (%) for trades that resulted in a negative return.
-
Beta
A measure of the volatility of the portfolio compared to the market as a whole.
Learn More about Beta -
CAGR
CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.
Learn More about CAGR -
Information Ratio
A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.
Learn More about Information Ratio -
Max Drawdown
the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.
Learn More about Max Drawdown -
Sharpe Ratio
The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.
Learn More about Sharpe Ratio -
Total Trades
The total number of trades made by this strategy.
-
Treynor Ratio
Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.
Learn More about Treynor Ratio -
Win Rate
The percentage of total trades that resulted in a positive return.
Be the first to see our newest insights and key updates across all datasets.
Government lobbying spending instances
Former government officials who have lobbied for VLN
VLN Estimated quarterly lobbying spending
VLN Revenue by Segment or Geography
New VLN patent grants
-
Patent Title: Creating bi-directional co-shared sessions over a resource reservation network Jun. 12, 2018
-
Patent Title: Resource reservation network that maintains low latency and latency variation of co-shared sessions Jun. 12, 2018
-
Patent Title: Methods and systems for changing topology of an asymmetric network Jan. 16, 2018
-
Patent Title: Maintaining a fixed delay while switching between light video compression ratios Jan. 02, 2018
-
Patent Title: Low latency visually lossless switching between different compression ratios Aug. 08, 2017
-
Patent Title: Highly utilized communication channel with order and retransmissions Aug. 01, 2017
-
Patent Title: Reducing transmission rate to support fast convergence Jun. 20, 2017
-
Patent Title: Methods and systems for distributed calculations of latency variation Apr. 11, 2017
-
Patent Title: Utilizing known data for status signaling Apr. 11, 2017
-
Patent Title: All delivered network switch Apr. 04, 2017
-
Patent Title: Seamless addition of high bandwidth lanes Mar. 14, 2017
-
Patent Title: Usb extension for lossy channel Mar. 07, 2017
-
Patent Title: Tomlinson-harashima precoding with non-overlapping dynamic modulation coding subsets Dec. 13, 2016
-
Patent Title: Increasing link throughput to enable admission without exceeding latency variation limits Oct. 04, 2016
-
Patent Title: Low power partial functionality communication link Aug. 23, 2016
-
Patent Title: All delivered network adaptor Aug. 09, 2016
-
Patent Title: Frequent flow control by replacing certain idle words with bitwise complement words Aug. 02, 2016
-
Patent Title: Maintaining running disparity while utilizing different line-codes Jul. 26, 2016
-
Patent Title: Hdmi communication over twisted pairs Jul. 19, 2016
-
Patent Title: Generating parallel binary representation of hdbaset physical modulation Jun. 21, 2016
-
Patent Title: Methods and systems for time sensitive networks May. 03, 2016
-
Patent Title: Receivers for dynamically modulated symbols Mar. 22, 2016
-
Patent Title: Encoding payloads according to data types while maintaining running disparity Feb. 23, 2016
-
Patent Title: Indicating end of idle sequence by replacing certain code words with alternative code words Feb. 23, 2016
-
Patent Title: Indicating end of idle sequence by replacing expected code words while maintaining running disparity Feb. 23, 2016
-
Patent Title: Method and system for usb connections over distinct network paths Jan. 19, 2016
-
Patent Title: Transmitting digital video and data over the same wires Dec. 15, 2015
-
Patent Title: Slicer for dynamically modulated symbols Dec. 08, 2015
-
Patent Title: Usb host adaptor for initiating a usb connection over a non-usb network Jun. 16, 2015
-
Patent Title: Usb device adaptor for initiating a usb connection over a non-usb network Jun. 16, 2015
-
Patent Title: Method and system for distributed initiation of usb over network data plane connections Jun. 02, 2015
-
Patent Title: Methods and devices for cec block termination Mar. 31, 2015
-
Patent Title: Methods for slicing dynamically modulated symbols Jan. 06, 2015
-
Patent Title: Method and system for balancing an equalizer at a receiver Oct. 21, 2014
-
Patent Title: Method and device for transmitting digital video and data over the same wires Aug. 12, 2014
-
Patent Title: Multiple display network supporting hdmi-cec Jul. 22, 2014
-
Patent Title: Family dwelling restricted communication system Jul. 15, 2014
-
Patent Title: Distributed storage system with high bandwidth utilization Mar. 18, 2014
-
Patent Title: Method and system for configuring an asymmetric link based on monitored messages Mar. 11, 2014
-
Patent Title: Method and device for deterministic timing acquiring and tracking Mar. 04, 2014
-
Patent Title: Managing compressed and uncompressed video streams over an asymmetric network Feb. 25, 2014
-
Patent Title: Method and system for partial usb enumeration and edge initiation Feb. 04, 2014
-
Patent Title: Method and system for accurately converging a timing recovery mechanism and an equalizer at a receiver Feb. 04, 2014
-
Patent Title: Method and system for usb addressing by a network adaptor Nov. 05, 2013
-
Patent Title: Method and system for initiating distinct usb connections over a network Nov. 05, 2013
-
Patent Title: Devices for transmitting digital video and data over the same wires Oct. 22, 2013
-
Patent Title: Method and system for direction setting of a self-configurable asymmetric link Oct. 22, 2013
-
Patent Title: Configurable switch for asymmetric communication Sep. 03, 2013
-
Patent Title: Devices for transmitting digital video and data over the same wires Aug. 06, 2013
-
Patent Title: Ethernet low power partial functionality communication link Jan. 29, 2013
Federal grants, loans, and purchases
Estimated quarterly amount awarded to VLN from public contracts
Recent insights relating to VLN
Recent picks made for VLN stock on CNBC
ETFs with the largest estimated holdings in VLN
- ... Highest Price Target
- ... Median Price Target
- ... Lowest Price Target
|
Analyst
|
Firm
|
Current
|
Previous
|
Date
|
|---|
- Is $VLN stock a Buy, Sell, or Hold?
- What is the price target for $VLN stock?
* Analyst consensus is not financial advice. Please see our data disclaimers .
|
Shareholder
|
Shares Held
|
|---|
- Who owns $VLN stock?
- Who owns the most shares of $VLN stock?
- What funds own $VLN stock?
* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.
The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.
The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.Sign Up to view VLN Smart Score
See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.
Example:
The Bulls Say summary highlights positive aspects of the stock.
The Bears Say summary points out potential risks and negative aspects of the stock.
Valens Semiconductor Ltd is a provider of semiconductor products, pushing the boundaries of connectivity by enabling long-reach, high-speed video, and data transmission for the audio-video and automotive industries. It operates in two segments: Cross Industry Business, which includes solutions for the non-automotive verticals, including audio-video, industrial, machine vision and medical markets, that deliver superior, plug-and-play convergence and distribution of different interfaces, through a single long-distance category cable; and Automotive segment products enable safe and resilient high-speed in-vehicle connectivity for car architectures, realizing the vision of connected and autonomous cars. The company's geographical revenue is derived from Hungary.
Valens Semiconductor Ltd. (VLN) Historical Stock Prices
Valens Semiconductor Ltd. (VLN) closed at $1.92 on September 23, 2026. Over the past year its adjusted close ranged from $1.11 to $3.53. Daily prices go back to September 23, 2020, 1,494 trading days in all.
- 1 month+8.47%
- 3 months-4.95%
- Year to date+35.21%
- 1 year+1.05%
- 3 years-22.27%
- 5 years-80.97%
- Max-80.31%
Quiver Premium charts VLN's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.
Upgrade to Premium| Date | Open | High | Low | Close | Adj. Close | Volume |
|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.90 | 1.92 | 1.83 | 1.92 | 1.92 | 643,592 |
| Sep 22, 2026 | 1.86 | 1.92 | 1.80 | 1.92 | 1.92 | 1,211,426 |
| Sep 21, 2026 | 1.70 | 1.78 | 1.69 | 1.77 | 1.77 | 941,166 |
| Sep 18, 2026 | 1.65 | 1.67 | 1.60 | 1.65 | 1.65 | 745,306 |
| Sep 17, 2026 | 1.63 | 1.69 | 1.59 | 1.63 | 1.63 | 763,291 |
| Sep 16, 2026 | 1.62 | 1.62 | 1.55 | 1.57 | 1.57 | 440,399 |
| Sep 15, 2026 | 1.61 | 1.62 | 1.56 | 1.59 | 1.59 | 602,736 |
| Sep 14, 2026 | 1.65 | 1.65 | 1.60 | 1.62 | 1.62 | 563,976 |
| Sep 11, 2026 | 1.69 | 1.73 | 1.65 | 1.66 | 1.66 | 752,853 |
| Sep 10, 2026 | 1.67 | 1.68 | 1.61 | 1.65 | 1.65 | 592,059 |
| Sep 9, 2026 | 1.70 | 1.72 | 1.65 | 1.68 | 1.68 | 702,926 |
| Sep 8, 2026 | 1.73 | 1.76 | 1.67 | 1.69 | 1.69 | 989,599 |
| Sep 4, 2026 | 1.67 | 1.74 | 1.66 | 1.71 | 1.71 | 622,920 |
| Sep 3, 2026 | 1.73 | 1.73 | 1.64 | 1.67 | 1.67 | 1,026,416 |
| Sep 2, 2026 | 1.74 | 1.75 | 1.69 | 1.73 | 1.73 | 454,463 |
| Sep 1, 2026 | 1.73 | 1.74 | 1.69 | 1.72 | 1.72 | 558,577 |
| Aug 31, 2026 | 1.78 | 1.82 | 1.74 | 1.78 | 1.78 | 626,283 |
| Aug 28, 2026 | 1.84 | 1.89 | 1.79 | 1.80 | 1.80 | 491,850 |
| Aug 27, 2026 | 1.83 | 1.87 | 1.80 | 1.87 | 1.87 | 495,342 |
| Aug 26, 2026 | 1.81 | 1.84 | 1.78 | 1.79 | 1.79 | 252,908 |
| Aug 25, 2026 | 1.80 | 1.82 | 1.74 | 1.81 | 1.81 | 627,724 |
| Aug 24, 2026 | 1.78 | 1.79 | 1.69 | 1.77 | 1.77 | 1,205,779 |
| Aug 21, 2026 | 1.81 | 1.82 | 1.75 | 1.81 | 1.81 | 708,314 |
| Aug 20, 2026 | 1.77 | 1.82 | 1.72 | 1.77 | 1.77 | 601,419 |
| Aug 19, 2026 | 1.84 | 1.88 | 1.76 | 1.82 | 1.82 | 688,283 |
| Aug 18, 2026 | 1.82 | 1.96 | 1.77 | 1.83 | 1.83 | 1,448,374 |
| Aug 17, 2026 | 1.94 | 2.00 | 1.89 | 1.91 | 1.91 | 1,057,008 |
| Aug 14, 2026 | 1.97 | 2.04 | 1.91 | 1.94 | 1.94 | 1,158,232 |
| Aug 13, 2026 | 1.82 | 2.06 | 1.82 | 1.94 | 1.94 | 2,023,531 |
| Aug 12, 2026 | 1.98 | 1.98 | 1.77 | 1.87 | 1.87 | 2,769,856 |
| Aug 11, 2026 | 1.69 | 1.71 | 1.67 | 1.68 | 1.68 | 734,566 |
| Aug 10, 2026 | 1.75 | 1.75 | 1.66 | 1.67 | 1.67 | 508,892 |
| Aug 7, 2026 | 1.70 | 1.75 | 1.68 | 1.74 | 1.74 | 628,080 |
| Aug 6, 2026 | 1.69 | 1.71 | 1.63 | 1.68 | 1.68 | 523,214 |
| Aug 5, 2026 | 1.77 | 1.77 | 1.66 | 1.69 | 1.69 | 630,283 |
| Aug 4, 2026 | 1.73 | 1.78 | 1.71 | 1.75 | 1.75 | 896,879 |
| Aug 3, 2026 | 1.55 | 1.65 | 1.54 | 1.63 | 1.63 | 640,208 |
| Jul 31, 2026 | 1.60 | 1.63 | 1.53 | 1.57 | 1.57 | 892,060 |
| Jul 30, 2026 | 1.50 | 1.57 | 1.50 | 1.56 | 1.56 | 665,614 |
| Jul 29, 2026 | 1.51 | 1.56 | 1.47 | 1.48 | 1.48 | 610,155 |
| Jul 28, 2026 | 1.55 | 1.58 | 1.41 | 1.53 | 1.53 | 1,308,829 |
| Jul 27, 2026 | 1.63 | 1.67 | 1.53 | 1.58 | 1.58 | 1,100,451 |
| Jul 24, 2026 | 1.72 | 1.72 | 1.62 | 1.63 | 1.63 | 789,647 |
| Jul 23, 2026 | 1.71 | 1.79 | 1.71 | 1.72 | 1.72 | 564,416 |
| Jul 22, 2026 | 1.73 | 1.81 | 1.70 | 1.77 | 1.77 | 548,669 |
| Jul 21, 2026 | 1.73 | 1.80 | 1.72 | 1.77 | 1.77 | 1,102,704 |
| Jul 20, 2026 | 1.71 | 1.74 | 1.62 | 1.66 | 1.66 | 1,121,157 |
| Jul 17, 2026 | 1.72 | 1.76 | 1.62 | 1.71 | 1.71 | 1,262,602 |
| Jul 16, 2026 | 1.85 | 1.87 | 1.72 | 1.73 | 1.73 | 1,959,461 |
| Jul 15, 2026 | 2.04 | 2.08 | 1.87 | 1.93 | 1.93 | 1,086,294 |
| Jul 14, 2026 | 2.02 | 2.05 | 1.99 | 2.02 | 2.02 | 784,535 |
| Jul 13, 2026 | 2.02 | 2.06 | 1.97 | 1.97 | 1.97 | 1,116,786 |
| Jul 10, 2026 | 2.09 | 2.11 | 2.02 | 2.08 | 2.08 | 638,096 |
| Jul 9, 2026 | 2.10 | 2.13 | 2.04 | 2.09 | 2.09 | 713,976 |
| Jul 8, 2026 | 1.98 | 2.04 | 1.95 | 2.04 | 2.04 | 1,096,956 |
| Jul 7, 2026 | 2.04 | 2.07 | 1.98 | 2.03 | 2.03 | 1,341,389 |
| Jul 6, 2026 | 2.10 | 2.24 | 2.10 | 2.11 | 2.11 | 1,097,223 |
| Jul 2, 2026 | 2.25 | 2.29 | 2.05 | 2.07 | 2.07 | 1,807,743 |
| Jul 1, 2026 | 2.22 | 2.33 | 2.19 | 2.23 | 2.23 | 1,380,657 |
| Jun 30, 2026 | 2.16 | 2.38 | 2.16 | 2.26 | 2.26 | 2,041,779 |
| Jun 29, 2026 | 2.01 | 2.24 | 1.97 | 2.17 | 2.17 | 1,934,266 |
| Jun 26, 2026 | 1.97 | 2.02 | 1.94 | 1.98 | 1.98 | 1,276,884 |
| Jun 25, 2026 | 2.10 | 2.12 | 1.95 | 2.04 | 2.04 | 2,247,296 |
| Jun 24, 2026 | 2.15 | 2.16 | 2.00 | 2.02 | 2.02 | 1,955,631 |
| Jun 23, 2026 | 2.09 | 2.23 | 2.08 | 2.18 | 2.18 | 1,077,131 |
| Jun 22, 2026 | 2.49 | 2.49 | 2.19 | 2.20 | 2.20 | 2,515,106 |
| Jun 18, 2026 | 2.38 | 2.46 | 2.29 | 2.44 | 2.44 | 6,686,803 |
| Jun 17, 2026 | 2.36 | 2.45 | 2.24 | 2.27 | 2.27 | 1,644,463 |
| Jun 16, 2026 | 2.46 | 2.65 | 2.33 | 2.35 | 2.35 | 2,624,684 |
| Jun 15, 2026 | 2.36 | 2.49 | 2.31 | 2.45 | 2.45 | 3,314,364 |
| Jun 12, 2026 | 2.18 | 2.28 | 2.12 | 2.21 | 2.21 | 1,846,752 |
| Jun 11, 2026 | 2.14 | 2.23 | 2.07 | 2.21 | 2.21 | 2,356,958 |
| Jun 10, 2026 | 2.11 | 2.22 | 2.06 | 2.10 | 2.10 | 1,861,873 |
| Jun 9, 2026 | 2.32 | 2.40 | 2.01 | 2.15 | 2.15 | 4,927,882 |
| Jun 8, 2026 | 2.31 | 2.39 | 2.19 | 2.25 | 2.25 | 5,545,813 |
| Jun 5, 2026 | 3.10 | 3.14 | 1.71 | 2.11 | 2.11 | 17,420,216 |
| Jun 4, 2026 | 3.03 | 3.38 | 2.93 | 3.23 | 3.23 | 1,516,284 |
| Jun 3, 2026 | 3.33 | 3.46 | 3.15 | 3.22 | 3.22 | 1,915,772 |
| Jun 2, 2026 | 3.40 | 3.63 | 3.29 | 3.31 | 3.31 | 2,256,775 |
| Jun 1, 2026 | 3.40 | 3.50 | 3.21 | 3.35 | 3.35 | 2,620,564 |
| May 29, 2026 | 3.71 | 3.71 | 3.37 | 3.53 | 3.53 | 4,489,481 |
| May 28, 2026 | 3.17 | 3.50 | 3.07 | 3.50 | 3.50 | 3,529,449 |
| May 27, 2026 | 3.37 | 3.39 | 3.06 | 3.15 | 3.15 | 2,265,143 |
| May 26, 2026 | 3.35 | 3.44 | 3.06 | 3.26 | 3.26 | 2,791,232 |
| May 22, 2026 | 3.06 | 3.30 | 3.02 | 3.22 | 3.22 | 2,614,319 |
| May 21, 2026 | 2.91 | 3.12 | 2.85 | 3.06 | 3.06 | 2,155,641 |
| May 20, 2026 | 2.76 | 2.93 | 2.64 | 2.90 | 2.90 | 2,553,790 |
| May 19, 2026 | 2.68 | 2.76 | 2.51 | 2.66 | 2.66 | 2,821,282 |
| May 18, 2026 | 3.00 | 3.00 | 2.68 | 2.82 | 2.82 | 2,939,673 |
| May 15, 2026 | 3.13 | 3.48 | 3.04 | 3.05 | 3.05 | 5,347,000 |
| May 14, 2026 | 3.00 | 3.50 | 2.90 | 3.37 | 3.37 | 7,284,759 |
| May 13, 2026 | 2.79 | 3.07 | 2.74 | 2.95 | 2.95 | 5,580,857 |
| May 12, 2026 | 2.80 | 2.85 | 2.46 | 2.70 | 2.70 | 3,853,569 |
| May 11, 2026 | 2.77 | 2.90 | 2.64 | 2.85 | 2.85 | 4,957,923 |
| May 8, 2026 | 2.44 | 2.80 | 2.35 | 2.79 | 2.79 | 5,478,406 |
| May 7, 2026 | 2.46 | 2.48 | 2.33 | 2.41 | 2.41 | 2,293,559 |
| May 6, 2026 | 2.48 | 2.50 | 2.33 | 2.50 | 2.50 | 3,036,540 |
| May 5, 2026 | 2.23 | 2.50 | 2.12 | 2.42 | 2.42 | 4,611,717 |
| May 4, 2026 | 2.31 | 2.44 | 2.19 | 2.25 | 2.25 | 3,419,622 |
| May 1, 2026 | 2.07 | 2.37 | 2.02 | 2.34 | 2.34 | 6,160,247 |
| Apr 30, 2026 | 1.54 | 2.55 | 1.51 | 2.17 | 2.17 | 41,313,624 |
| Apr 29, 2026 | 1.56 | 1.59 | 1.47 | 1.51 | 1.51 | 829,151 |
| Apr 28, 2026 | 1.55 | 1.60 | 1.45 | 1.51 | 1.51 | 984,991 |
| Apr 27, 2026 | 1.78 | 1.78 | 1.60 | 1.61 | 1.61 | 1,162,712 |
| Apr 24, 2026 | 1.67 | 1.80 | 1.62 | 1.79 | 1.79 | 1,350,353 |
| Apr 23, 2026 | 1.69 | 1.73 | 1.59 | 1.65 | 1.65 | 1,427,901 |
| Apr 22, 2026 | 1.52 | 1.65 | 1.52 | 1.61 | 1.61 | 1,198,802 |
| Apr 21, 2026 | 1.49 | 1.55 | 1.48 | 1.50 | 1.50 | 582,959 |
| Apr 20, 2026 | 1.50 | 1.51 | 1.44 | 1.47 | 1.47 | 397,384 |
| Apr 17, 2026 | 1.59 | 1.59 | 1.52 | 1.52 | 1.52 | 661,933 |
| Apr 16, 2026 | 1.47 | 1.56 | 1.47 | 1.55 | 1.55 | 922,427 |
| Apr 15, 2026 | 1.41 | 1.50 | 1.40 | 1.47 | 1.47 | 823,035 |
| Apr 14, 2026 | 1.34 | 1.40 | 1.34 | 1.38 | 1.38 | 403,226 |
| Apr 13, 2026 | 1.33 | 1.36 | 1.32 | 1.35 | 1.35 | 348,564 |
| Apr 10, 2026 | 1.34 | 1.41 | 1.32 | 1.33 | 1.33 | 637,736 |
| Apr 9, 2026 | 1.31 | 1.38 | 1.29 | 1.34 | 1.34 | 425,415 |
| Apr 8, 2026 | 1.26 | 1.36 | 1.24 | 1.31 | 1.31 | 997,516 |
| Apr 7, 2026 | 1.19 | 1.20 | 1.16 | 1.18 | 1.18 | 359,498 |
| Apr 6, 2026 | 1.21 | 1.23 | 1.18 | 1.19 | 1.19 | 322,424 |
| Apr 2, 2026 | 1.12 | 1.20 | 1.11 | 1.19 | 1.19 | 466,998 |
| Apr 1, 2026 | 1.15 | 1.22 | 1.14 | 1.17 | 1.17 | 470,566 |
| Mar 31, 2026 | 1.12 | 1.18 | 1.12 | 1.13 | 1.13 | 309,610 |
| Mar 30, 2026 | 1.18 | 1.20 | 1.10 | 1.11 | 1.11 | 604,358 |
| Mar 27, 2026 | 1.20 | 1.25 | 1.16 | 1.18 | 1.18 | 524,021 |
| Mar 26, 2026 | 1.27 | 1.30 | 1.22 | 1.22 | 1.22 | 329,130 |
| Mar 25, 2026 | 1.26 | 1.31 | 1.24 | 1.26 | 1.26 | 426,078 |
| Mar 24, 2026 | 1.27 | 1.30 | 1.25 | 1.25 | 1.25 | 366,361 |
| Mar 23, 2026 | 1.26 | 1.30 | 1.18 | 1.26 | 1.26 | 1,073,720 |
| Mar 20, 2026 | 1.27 | 1.28 | 1.19 | 1.22 | 1.22 | 1,194,449 |
| Mar 19, 2026 | 1.26 | 1.29 | 1.23 | 1.28 | 1.28 | 582,893 |
| Mar 18, 2026 | 1.33 | 1.34 | 1.25 | 1.25 | 1.25 | 563,699 |
| Mar 17, 2026 | 1.35 | 1.38 | 1.33 | 1.34 | 1.34 | 378,033 |
| Mar 16, 2026 | 1.36 | 1.37 | 1.33 | 1.33 | 1.33 | 214,704 |
| Mar 13, 2026 | 1.36 | 1.40 | 1.33 | 1.33 | 1.33 | 331,466 |
| Mar 12, 2026 | 1.40 | 1.42 | 1.35 | 1.35 | 1.35 | 626,831 |
| Mar 11, 2026 | 1.39 | 1.46 | 1.36 | 1.43 | 1.43 | 343,038 |
| Mar 10, 2026 | 1.38 | 1.45 | 1.36 | 1.38 | 1.38 | 505,706 |
| Mar 9, 2026 | 1.32 | 1.39 | 1.29 | 1.35 | 1.35 | 724,919 |
| Mar 6, 2026 | 1.39 | 1.41 | 1.35 | 1.35 | 1.35 | 830,455 |
| Mar 5, 2026 | 1.47 | 1.48 | 1.40 | 1.40 | 1.40 | 752,646 |
| Mar 4, 2026 | 1.44 | 1.48 | 1.43 | 1.44 | 1.44 | 622,644 |
| Mar 3, 2026 | 1.46 | 1.49 | 1.42 | 1.44 | 1.44 | 566,986 |
| Mar 2, 2026 | 1.46 | 1.53 | 1.44 | 1.48 | 1.48 | 929,969 |
| Feb 27, 2026 | 1.54 | 1.56 | 1.47 | 1.48 | 1.48 | 1,164,253 |
| Feb 26, 2026 | 1.54 | 1.65 | 1.50 | 1.60 | 1.60 | 1,286,777 |
| Feb 25, 2026 | 1.52 | 1.57 | 1.47 | 1.54 | 1.54 | 1,100,069 |
| Feb 24, 2026 | 1.51 | 1.56 | 1.50 | 1.53 | 1.53 | 450,128 |
| Feb 23, 2026 | 1.51 | 1.52 | 1.48 | 1.48 | 1.48 | 527,417 |
| Feb 20, 2026 | 1.49 | 1.55 | 1.47 | 1.51 | 1.51 | 617,178 |
| Feb 19, 2026 | 1.49 | 1.50 | 1.46 | 1.49 | 1.49 | 538,124 |
| Feb 18, 2026 | 1.47 | 1.53 | 1.46 | 1.49 | 1.49 | 594,545 |
| Feb 17, 2026 | 1.50 | 1.50 | 1.45 | 1.46 | 1.46 | 446,340 |
| Feb 13, 2026 | 1.48 | 1.56 | 1.48 | 1.52 | 1.52 | 506,131 |
| Feb 12, 2026 | 1.54 | 1.62 | 1.49 | 1.50 | 1.50 | 684,843 |
| Feb 11, 2026 | 1.57 | 1.58 | 1.52 | 1.54 | 1.54 | 498,192 |
| Feb 10, 2026 | 1.53 | 1.59 | 1.50 | 1.55 | 1.55 | 692,598 |
| Feb 9, 2026 | 1.53 | 1.54 | 1.49 | 1.52 | 1.52 | 804,987 |
| Feb 6, 2026 | 1.45 | 1.56 | 1.45 | 1.54 | 1.54 | 1,059,444 |
| Feb 5, 2026 | 1.50 | 1.52 | 1.41 | 1.43 | 1.43 | 1,060,314 |
| Feb 4, 2026 | 1.62 | 1.63 | 1.49 | 1.54 | 1.54 | 954,648 |
| Feb 3, 2026 | 1.69 | 1.70 | 1.53 | 1.60 | 1.60 | 1,218,199 |
| Feb 2, 2026 | 1.67 | 1.70 | 1.65 | 1.67 | 1.67 | 782,705 |
| Jan 30, 2026 | 1.74 | 1.82 | 1.67 | 1.70 | 1.70 | 1,178,361 |
| Jan 29, 2026 | 1.78 | 1.79 | 1.67 | 1.76 | 1.76 | 1,153,020 |
| Jan 28, 2026 | 1.84 | 1.85 | 1.74 | 1.77 | 1.77 | 1,308,568 |
| Jan 27, 2026 | 1.83 | 1.85 | 1.74 | 1.84 | 1.84 | 1,257,641 |
| Jan 26, 2026 | 1.93 | 1.94 | 1.82 | 1.84 | 1.84 | 1,869,955 |
| Jan 23, 2026 | 2.06 | 2.11 | 1.93 | 1.96 | 1.96 | 2,227,299 |
| Jan 22, 2026 | 2.08 | 2.15 | 2.03 | 2.10 | 2.10 | 2,670,862 |
| Jan 21, 2026 | 1.95 | 2.13 | 1.88 | 1.96 | 1.96 | 2,452,092 |
| Jan 20, 2026 | 1.91 | 2.03 | 1.84 | 1.94 | 1.94 | 2,112,555 |
| Jan 16, 2026 | 2.09 | 2.15 | 1.95 | 1.99 | 1.99 | 3,151,415 |
| Jan 15, 2026 | 2.10 | 2.30 | 2.05 | 2.09 | 2.09 | 3,074,772 |
| Jan 14, 2026 | 2.31 | 2.37 | 2.05 | 2.09 | 2.09 | 3,724,736 |
| Jan 13, 2026 | 2.36 | 2.52 | 2.20 | 2.34 | 2.34 | 6,864,571 |
| Jan 12, 2026 | 2.48 | 2.53 | 2.10 | 2.31 | 2.31 | 13,011,138 |
| Jan 9, 2026 | 1.71 | 2.72 | 1.63 | 2.48 | 2.48 | 46,002,884 |
| Jan 8, 2026 | 1.53 | 1.58 | 1.52 | 1.56 | 1.56 | 332,532 |
| Jan 7, 2026 | 1.58 | 1.60 | 1.53 | 1.55 | 1.55 | 576,927 |
| Jan 6, 2026 | 1.62 | 1.62 | 1.57 | 1.59 | 1.59 | 352,914 |
| Jan 5, 2026 | 1.60 | 1.63 | 1.57 | 1.57 | 1.57 | 1,002,421 |
| Jan 2, 2026 | 1.47 | 1.57 | 1.47 | 1.56 | 1.56 | 707,538 |
| Dec 31, 2025 | 1.38 | 1.46 | 1.38 | 1.42 | 1.42 | 982,007 |
| Dec 30, 2025 | 1.40 | 1.42 | 1.38 | 1.38 | 1.38 | 715,569 |
| Dec 29, 2025 | 1.40 | 1.43 | 1.39 | 1.41 | 1.41 | 776,812 |
| Dec 26, 2025 | 1.39 | 1.47 | 1.38 | 1.44 | 1.44 | 609,506 |
| Dec 24, 2025 | 1.40 | 1.42 | 1.37 | 1.38 | 1.38 | 482,535 |
| Dec 23, 2025 | 1.47 | 1.47 | 1.39 | 1.40 | 1.40 | 1,077,825 |
| Dec 22, 2025 | 1.49 | 1.53 | 1.46 | 1.46 | 1.46 | 894,624 |
| Dec 19, 2025 | 1.49 | 1.50 | 1.48 | 1.49 | 1.49 | 324,794 |
| Dec 18, 2025 | 1.47 | 1.51 | 1.47 | 1.48 | 1.48 | 293,436 |
| Dec 17, 2025 | 1.55 | 1.57 | 1.47 | 1.48 | 1.48 | 494,740 |
| Dec 16, 2025 | 1.54 | 1.57 | 1.51 | 1.53 | 1.53 | 333,415 |
| Dec 15, 2025 | 1.57 | 1.60 | 1.53 | 1.54 | 1.54 | 619,212 |
| Dec 12, 2025 | 1.66 | 1.66 | 1.59 | 1.59 | 1.59 | 311,538 |
| Dec 11, 2025 | 1.65 | 1.67 | 1.63 | 1.63 | 1.63 | 295,231 |
| Dec 10, 2025 | 1.69 | 1.71 | 1.63 | 1.68 | 1.68 | 625,914 |
| Dec 9, 2025 | 1.70 | 1.75 | 1.68 | 1.70 | 1.70 | 337,870 |
| Dec 8, 2025 | 1.68 | 1.71 | 1.66 | 1.70 | 1.70 | 321,388 |
| Dec 5, 2025 | 1.69 | 1.75 | 1.66 | 1.68 | 1.68 | 413,006 |
| Dec 4, 2025 | 1.66 | 1.70 | 1.65 | 1.68 | 1.68 | 368,529 |
| Dec 3, 2025 | 1.60 | 1.67 | 1.58 | 1.67 | 1.67 | 475,841 |
| Dec 2, 2025 | 1.59 | 1.65 | 1.57 | 1.58 | 1.58 | 477,425 |
| Dec 1, 2025 | 1.58 | 1.61 | 1.55 | 1.57 | 1.57 | 450,904 |
| Nov 28, 2025 | 1.59 | 1.62 | 1.57 | 1.60 | 1.60 | 234,112 |
| Nov 26, 2025 | 1.53 | 1.58 | 1.53 | 1.57 | 1.57 | 314,527 |
| Nov 25, 2025 | 1.56 | 1.56 | 1.51 | 1.54 | 1.54 | 183,231 |
| Nov 24, 2025 | 1.53 | 1.59 | 1.47 | 1.53 | 1.53 | 551,707 |
| Nov 21, 2025 | 1.42 | 1.52 | 1.37 | 1.50 | 1.50 | 905,174 |
| Nov 20, 2025 | 1.48 | 1.51 | 1.42 | 1.42 | 1.42 | 963,478 |
| Nov 19, 2025 | 1.52 | 1.54 | 1.42 | 1.45 | 1.45 | 827,854 |
| Nov 18, 2025 | 1.53 | 1.56 | 1.50 | 1.52 | 1.52 | 644,674 |
| Nov 17, 2025 | 1.71 | 1.73 | 1.55 | 1.56 | 1.56 | 752,940 |
| Nov 14, 2025 | 1.65 | 1.77 | 1.65 | 1.74 | 1.74 | 845,308 |
| Nov 13, 2025 | 1.71 | 1.74 | 1.65 | 1.72 | 1.72 | 900,386 |
| Nov 12, 2025 | 1.80 | 1.87 | 1.68 | 1.70 | 1.70 | 2,606,573 |
| Nov 11, 2025 | 1.60 | 1.84 | 1.58 | 1.80 | 1.80 | 3,076,644 |
| Nov 10, 2025 | 1.61 | 1.64 | 1.57 | 1.60 | 1.60 | 552,327 |
| Nov 7, 2025 | 1.55 | 1.58 | 1.49 | 1.58 | 1.58 | 733,967 |
| Nov 6, 2025 | 1.66 | 1.66 | 1.55 | 1.56 | 1.56 | 699,998 |
| Nov 5, 2025 | 1.62 | 1.66 | 1.59 | 1.66 | 1.66 | 411,365 |
| Nov 4, 2025 | 1.69 | 1.70 | 1.58 | 1.59 | 1.59 | 1,203,070 |
| Nov 3, 2025 | 1.79 | 1.82 | 1.72 | 1.72 | 1.72 | 494,216 |
| Oct 31, 2025 | 1.72 | 1.85 | 1.69 | 1.83 | 1.83 | 780,663 |
| Oct 30, 2025 | 1.70 | 1.71 | 1.66 | 1.70 | 1.70 | 489,143 |
| Oct 29, 2025 | 1.75 | 1.75 | 1.69 | 1.71 | 1.71 | 633,773 |
| Oct 28, 2025 | 1.76 | 1.80 | 1.74 | 1.76 | 1.76 | 356,618 |
| Oct 27, 2025 | 1.78 | 1.79 | 1.75 | 1.75 | 1.75 | 379,045 |
| Oct 24, 2025 | 1.80 | 1.82 | 1.76 | 1.78 | 1.78 | 524,918 |
| Oct 23, 2025 | 1.71 | 1.79 | 1.71 | 1.76 | 1.76 | 463,219 |
| Oct 22, 2025 | 1.76 | 1.79 | 1.67 | 1.73 | 1.73 | 1,048,260 |
| Oct 21, 2025 | 1.80 | 1.80 | 1.74 | 1.77 | 1.77 | 711,139 |
| Oct 20, 2025 | 1.76 | 1.81 | 1.73 | 1.80 | 1.80 | 792,440 |
| Oct 17, 2025 | 1.79 | 1.79 | 1.70 | 1.71 | 1.71 | 781,553 |
| Oct 16, 2025 | 1.87 | 1.90 | 1.74 | 1.77 | 1.77 | 1,522,033 |
| Oct 15, 2025 | 1.82 | 1.92 | 1.80 | 1.84 | 1.84 | 1,500,220 |
| Oct 14, 2025 | 1.80 | 1.85 | 1.74 | 1.82 | 1.82 | 811,516 |
| Oct 13, 2025 | 1.72 | 1.82 | 1.69 | 1.81 | 1.81 | 1,195,780 |
| Oct 10, 2025 | 1.85 | 1.88 | 1.67 | 1.67 | 1.67 | 2,143,751 |
| Oct 9, 2025 | 1.90 | 1.92 | 1.81 | 1.84 | 1.84 | 1,418,051 |
| Oct 8, 2025 | 1.82 | 1.92 | 1.81 | 1.90 | 1.90 | 724,936 |
| Oct 7, 2025 | 1.94 | 1.95 | 1.80 | 1.80 | 1.80 | 1,136,346 |
| Oct 6, 2025 | 1.94 | 1.95 | 1.87 | 1.94 | 1.94 | 908,103 |
| Oct 3, 2025 | 1.89 | 1.94 | 1.86 | 1.90 | 1.90 | 607,173 |
| Oct 2, 2025 | 1.78 | 1.88 | 1.78 | 1.86 | 1.86 | 769,439 |
| Oct 1, 2025 | 1.78 | 1.82 | 1.77 | 1.80 | 1.80 | 520,915 |
| Sep 30, 2025 | 1.82 | 1.83 | 1.76 | 1.79 | 1.79 | 666,860 |
| Sep 29, 2025 | 1.80 | 1.84 | 1.79 | 1.83 | 1.83 | 910,653 |
| Sep 26, 2025 | 1.86 | 1.86 | 1.77 | 1.79 | 1.79 | 559,677 |
| Sep 25, 2025 | 1.85 | 1.88 | 1.78 | 1.86 | 1.86 | 908,100 |
| Sep 24, 2025 | 1.92 | 1.94 | 1.85 | 1.86 | 1.86 | 606,587 |
| Sep 23, 2025 | 2.01 | 2.02 | 1.89 | 1.90 | 1.90 | 496,714 |
Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.
The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.
Explore the Quiver APIWe estimate that -- received a compensation of -- in --, making them the highest paid executive at VLN, per a recent SEC DEF 14A filing.
|
Name
|
Role
|
Salary
|
Bonus
|
Stock/Option Awards
|
Total Compensation
|
|---|