Skip to main content
Valley National Bancorp (VLY)
NASDAQ: VLY · Real-Time Price · USD
9.12
-0.13 (-1.41%)
At close: Dec 27, 2024, 4:00 PM
9.13
+0.01 (0.11%)
After-hours: Dec 27, 2024, 4:31 PM EST

Valley National Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 27, 20249.159.329.039.129.12-1.41%5,257,991
Dec 26, 20249.149.299.079.259.250.22%5,182,932
Dec 24, 20249.099.249.039.239.231.32%3,854,533
Dec 23, 20249.129.239.089.119.11-0.55%4,993,168
Dec 20, 20248.929.348.929.169.161.66%18,453,775
Dec 19, 20249.369.508.909.019.01-2.49%8,747,606
Dec 18, 202410.0210.049.189.249.24-6.85%9,258,358
Dec 17, 202410.1010.249.889.929.92-2.75%6,308,335
Dec 16, 202410.1310.2710.0310.2010.200.69%5,627,218
Dec 13, 202410.0810.159.9910.1310.13-0.78%3,692,017
Dec 12, 202410.2010.3610.1810.2110.10-1.64%3,756,404
Dec 11, 202410.5010.5110.3510.3810.270.10%5,331,165
Dec 10, 202410.4310.6010.2810.3710.26-0.19%4,409,645
Dec 9, 202410.5210.7310.3310.3910.28-1.14%5,403,943
Dec 6, 202410.5210.5410.3410.5110.400.86%3,856,197
Dec 5, 202410.5210.6410.4010.4210.31-0.57%3,645,814
Dec 4, 202410.3810.5310.2510.4810.370.96%3,220,251
Dec 3, 202410.5010.6110.3510.3810.27-1.61%4,450,496
Dec 2, 202410.6010.7010.5010.5510.44-0.85%5,041,255
Nov 29, 202410.7510.7710.5110.6410.53-0.37%2,962,444
Nov 27, 202410.7010.9510.6410.6810.57-0.09%4,757,037
Nov 26, 202410.5910.7610.5910.6910.58-0.83%8,978,558
Nov 25, 202410.7011.1010.7010.7810.662.08%8,825,719
Nov 22, 202410.2210.6010.2210.5610.453.02%6,725,090
Nov 21, 202410.2310.3910.1510.2510.140.99%5,778,474
Nov 20, 202410.1510.2610.0210.1510.04-0.39%5,939,834
Nov 19, 202410.0210.229.9810.1910.08-0.39%6,887,877
Nov 18, 202410.2010.2610.1110.2310.120.39%4,778,387
Nov 15, 202410.2310.289.9710.1910.080.49%5,796,090
Nov 14, 202410.2010.2810.0310.1410.03-0.39%6,767,656
Nov 13, 202410.1910.4810.1510.1810.070.39%9,826,993
Nov 12, 202410.1110.3710.0610.1410.03-0.98%15,994,748
Nov 11, 202410.3010.4910.1810.2410.132.81%22,553,274
Nov 8, 20249.6910.049.509.969.85-0.90%43,012,285
Nov 7, 202410.3810.4210.0310.059.94-4.47%5,500,451
Nov 6, 202410.3410.6210.3110.5210.4110.50%16,238,559
Nov 5, 20249.409.559.389.529.421.71%3,202,609
Nov 4, 20249.409.449.239.369.26-0.64%3,837,042
Nov 1, 20249.529.669.379.429.32-0.53%3,855,882
Oct 31, 20249.719.729.409.479.37-2.27%6,676,167
Oct 30, 20249.529.999.529.699.591.15%5,192,399
Oct 29, 20249.509.659.429.589.480.31%4,331,187
Oct 28, 20249.389.619.329.559.453.02%4,670,837
Oct 25, 20249.609.649.269.279.17-3.44%5,704,669
Oct 24, 20249.259.838.999.609.505.26%10,817,935
Oct 23, 20248.899.128.869.129.021.45%5,847,911
Oct 22, 20248.959.028.898.998.890.56%3,313,117
Oct 21, 20249.239.368.918.948.84-4.69%6,385,329
Oct 18, 20249.529.529.369.389.28-1.37%3,605,707
Oct 17, 20249.379.539.359.519.411.06%3,623,344
Oct 16, 20249.409.519.339.419.311.62%3,884,183
Oct 15, 20249.299.619.169.269.160.54%6,239,686
Oct 14, 20249.239.309.079.219.11-0.43%4,993,424
Oct 11, 20248.959.308.909.259.154.40%6,319,460
Oct 10, 20248.868.948.768.868.77-0.89%4,152,215
Oct 9, 20248.739.088.738.948.842.17%4,529,673
Oct 8, 20248.848.908.758.758.66-1.02%3,097,006
Oct 7, 20248.828.858.688.848.75-0.45%3,338,153
Oct 4, 20248.959.038.768.888.791.49%3,942,543
Oct 3, 20248.708.818.578.758.660.11%2,902,123
Oct 2, 20248.698.908.698.748.650.46%2,370,697
Oct 1, 20248.989.018.608.708.61-3.97%5,132,447
Sep 30, 20248.779.198.739.068.963.31%5,831,902
Sep 27, 20248.918.938.768.778.68-0.45%3,591,677
Sep 26, 20248.838.878.728.818.721.73%3,620,605
Sep 25, 20248.828.848.588.668.57-1.93%7,120,797
Sep 24, 20249.099.148.818.838.74-2.32%4,703,930
Sep 23, 20249.099.178.899.048.94-0.22%6,280,711
Sep 20, 20249.299.319.049.068.96-3.00%19,815,883
Sep 19, 20249.289.479.159.349.243.32%12,062,726
Sep 18, 20248.929.368.759.048.941.35%11,610,748
Sep 17, 20248.859.048.728.928.822.29%7,072,281
Sep 16, 20248.558.848.498.728.632.35%7,899,494
Sep 13, 20248.178.548.168.528.434.41%8,862,862
Sep 12, 20248.178.218.048.167.970.74%2,812,752
Sep 11, 20248.038.167.878.107.91-0.61%4,430,699
Sep 10, 20248.208.207.888.157.96-0.37%8,370,970
Sep 9, 20248.148.207.988.187.990.74%6,104,419
Sep 6, 20248.318.368.078.127.93-1.46%5,533,255
Sep 5, 20248.498.518.218.248.05-1.67%4,282,798
Sep 4, 20248.448.578.318.388.18-0.83%2,705,973
Sep 3, 20248.548.698.398.458.25-2.65%3,845,682
Aug 30, 20248.628.708.458.688.481.17%3,349,397
Aug 29, 20248.698.728.498.588.38-0.46%2,999,254
Aug 28, 20248.498.678.498.628.420.70%3,004,226
Aug 27, 20248.688.708.508.568.36-2.06%3,202,329
Aug 26, 20248.999.088.748.748.54-1.69%5,609,587
Aug 23, 20248.259.018.238.898.688.28%8,332,607
Aug 22, 20248.218.338.148.218.02-0.24%2,641,995
Aug 21, 20248.278.318.158.238.040.61%2,786,506
Aug 20, 20248.378.398.138.187.99-2.85%5,919,387
Aug 19, 20248.408.438.298.428.220.24%3,340,044
Aug 16, 20248.128.448.128.408.203.19%4,418,132
Aug 15, 20248.248.348.138.147.951.62%4,100,270
Aug 14, 20248.148.147.898.017.82-1.23%4,115,570
Aug 13, 20247.928.157.818.117.924.51%6,322,713
Aug 12, 20247.878.027.757.767.58-0.26%4,639,254
Aug 9, 20247.947.987.737.787.60-2.63%3,976,995
Aug 8, 20247.958.037.847.997.802.44%4,608,094
Aug 7, 20248.048.107.777.807.62-0.76%5,033,400