Valley National Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	10.69	10.98	10.67	10.97	-	1.57%	5,476,442
Nov 6, 2025	10.90	11.01	10.71	10.80	10.80	-1.19%	7,116,306
Nov 5, 2025	10.74	11.08	10.74	10.93	10.93	1.77%	10,327,621
Nov 4, 2025	10.84	10.87	10.67	10.74	10.74	-1.83%	13,388,215
Nov 3, 2025	10.81	10.94	10.67	10.94	10.94	0.64%	17,932,474
Oct 31, 2025	10.79	10.91	10.67	10.87	10.87	0.18%	11,158,628
Oct 30, 2025	10.94	11.07	10.81	10.85	10.85	-1.00%	8,896,969
Oct 29, 2025	11.13	11.35	10.93	10.96	10.96	-2.06%	11,166,497
Oct 28, 2025	11.12	11.20	10.90	11.19	11.19	0.72%	8,575,049
Oct 27, 2025	11.11	11.18	10.99	11.11	11.11	1.18%	11,351,453
Oct 24, 2025	10.80	11.28	10.74	10.98	10.98	3.98%	16,345,257
Oct 23, 2025	9.77	10.79	9.71	10.56	10.56	4.24%	37,529,544
Oct 22, 2025	10.26	10.28	9.98	10.13	10.13	-1.27%	16,369,981
Oct 21, 2025	10.18	10.36	10.16	10.26	10.26	0.39%	10,050,681
Oct 20, 2025	9.85	10.24	9.80	10.22	10.22	4.29%	15,761,564
Oct 17, 2025	9.89	9.92	9.72	9.80	9.80	0.82%	16,647,678
Oct 16, 2025	10.40	10.41	9.64	9.72	9.72	-7.25%	24,719,531
Oct 15, 2025	10.81	10.87	10.34	10.48	10.48	-2.87%	22,509,134
Oct 14, 2025	10.47	10.90	10.40	10.79	10.79	2.27%	20,979,988
Oct 13, 2025	10.60	10.60	10.46	10.55	10.55	2.33%	14,822,252
Oct 10, 2025	10.98	11.01	10.30	10.31	10.31	-5.33%	12,335,317
Oct 9, 2025	10.85	10.95	10.76	10.89	10.89	0.46%	7,915,993
Oct 8, 2025	10.93	10.97	10.77	10.84	10.84	0.09%	7,169,676
Oct 7, 2025	10.92	11.10	10.77	10.83	10.83	-0.73%	12,651,462
Oct 6, 2025	10.71	11.17	10.67	10.91	10.91	2.54%	15,298,589
Oct 3, 2025	10.59	10.77	10.59	10.64	10.64	0.66%	10,307,001
Oct 2, 2025	10.54	10.61	10.46	10.57	10.57	-0.09%	9,482,389
Oct 1, 2025	10.62	10.66	10.45	10.58	10.58	-0.19%	9,372,651
Sep 30, 2025	10.60	10.70	10.39	10.60	10.60	0.09%	8,717,987
Sep 29, 2025	10.79	10.83	10.46	10.59	10.59	-0.84%	8,645,268
Sep 26, 2025	10.70	10.80	10.60	10.68	10.68	0.28%	8,349,778
Sep 25, 2025	10.71	10.73	10.56	10.65	10.65	-1.02%	9,314,146
Sep 24, 2025	11.01	11.14	10.72	10.76	10.76	-0.46%	11,002,472
Sep 23, 2025	10.77	10.99	10.71	10.81	10.81	0.75%	7,900,262
Sep 22, 2025	10.90	10.91	10.66	10.73	10.73	-2.01%	8,308,415
Sep 19, 2025	11.06	11.09	10.90	10.95	10.95	-1.35%	18,012,712
Sep 18, 2025	10.77	11.12	10.74	11.10	11.10	3.54%	10,375,053
Sep 17, 2025	10.62	11.04	10.60	10.72	10.72	1.32%	11,953,876
Sep 16, 2025	10.66	10.71	10.46	10.58	10.58	-0.66%	6,930,233
Sep 15, 2025	10.79	10.83	10.57	10.65	10.65	-1.30%	6,846,021
Sep 12, 2025	10.78	10.94	10.71	10.79	10.68	0.09%	9,524,420
Sep 11, 2025	10.75	10.86	10.67	10.78	10.67	0.65%	5,893,778
Sep 10, 2025	10.70	10.81	10.66	10.71	10.60	-0.09%	5,565,869
Sep 9, 2025	10.85	11.01	10.71	10.72	10.61	-0.28%	12,279,592
Sep 8, 2025	10.76	10.81	10.53	10.75	10.64	0.19%	6,572,372
Sep 5, 2025	10.72	10.83	10.59	10.73	10.62	0.75%	10,186,613
Sep 4, 2025	10.54	10.66	10.51	10.65	10.54	1.33%	6,898,146
Sep 3, 2025	10.38	10.53	10.36	10.51	10.40	0.96%	7,500,827
Sep 2, 2025	10.28	10.42	10.09	10.41	10.30	-0.48%	8,498,104
Aug 29, 2025	10.47	10.56	10.44	10.46	10.35	0.10%	6,584,612