Valley National Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	11.99	12.12	11.93	12.02	12.02	0.33%	11,413,371
Dec 18, 2025	12.02	12.18	11.97	11.98	11.98	0.67%	6,498,603
Dec 17, 2025	11.95	12.17	11.77	11.90	11.90	-0.08%	7,391,256
Dec 16, 2025	11.93	11.99	11.83	11.91	11.91	-	8,438,018
Dec 15, 2025	12.00	12.09	11.86	11.91	11.91	-0.08%	8,287,273
Dec 12, 2025	11.89	11.97	11.80	11.92	11.81	0.59%	5,381,553
Dec 11, 2025	11.81	12.04	11.79	11.85	11.74	0.17%	7,993,935
Dec 10, 2025	11.46	11.95	11.46	11.83	11.72	3.23%	9,828,634
Dec 9, 2025	11.56	11.68	11.44	11.46	11.35	-1.12%	5,928,181
Dec 8, 2025	11.54	11.68	11.50	11.59	11.48	0.35%	5,965,371
Dec 5, 2025	11.45	11.60	11.45	11.55	11.44	0.26%	4,472,714
Dec 4, 2025	11.44	11.59	11.44	11.52	11.41	0.26%	4,475,652
Dec 3, 2025	11.46	11.60	11.42	11.49	11.38	0.44%	5,834,492
Dec 2, 2025	11.49	11.55	11.41	11.44	11.33	-0.35%	5,045,087
Dec 1, 2025	11.23	11.65	11.21	11.48	11.37	1.41%	6,246,005
Nov 28, 2025	11.36	11.42	11.28	11.32	11.22	-0.26%	3,549,767
Nov 26, 2025	11.29	11.51	11.26	11.35	11.25	0.27%	6,758,795
Nov 25, 2025	11.14	11.45	11.14	11.32	11.22	1.80%	8,209,086
Nov 24, 2025	10.81	11.17	10.70	11.12	11.02	3.25%	9,181,112
Nov 21, 2025	10.50	11.06	10.49	10.77	10.67	2.77%	18,841,891
Nov 20, 2025	10.65	10.82	10.44	10.48	10.38	-0.38%	7,230,040
Nov 19, 2025	10.47	10.58	10.35	10.52	10.42	0.57%	10,466,069
Nov 18, 2025	10.37	10.64	10.34	10.46	10.36	0.29%	7,301,642
Nov 17, 2025	10.81	10.84	10.42	10.43	10.33	-3.52%	6,549,032
Nov 14, 2025	10.68	10.85	10.63	10.81	10.71	0.37%	5,365,278
Nov 13, 2025	10.97	11.11	10.73	10.77	10.67	-2.80%	7,583,113
Nov 12, 2025	11.10	11.31	11.03	11.08	10.98	-0.27%	10,252,872
Nov 11, 2025	11.00	11.14	10.93	11.11	11.01	0.82%	5,999,085
Nov 10, 2025	11.10	11.19	11.02	11.02	10.92	-0.27%	6,615,537
Nov 7, 2025	10.69	11.06	10.67	11.05	10.95	2.31%	7,644,622
Nov 6, 2025	10.90	11.01	10.71	10.80	10.70	-1.19%	7,116,306
Nov 5, 2025	10.74	11.08	10.74	10.93	10.83	1.77%	10,327,685
Nov 4, 2025	10.84	10.87	10.67	10.74	10.64	-1.83%	13,388,215
Nov 3, 2025	10.81	10.94	10.67	10.94	10.84	0.64%	17,932,474
Oct 31, 2025	10.79	10.91	10.67	10.87	10.77	0.18%	11,158,628
Oct 30, 2025	10.94	11.07	10.81	10.85	10.75	-1.00%	8,896,969
Oct 29, 2025	11.13	11.35	10.93	10.96	10.86	-2.06%	11,166,497
Oct 28, 2025	11.12	11.20	10.90	11.19	11.09	0.72%	8,575,049
Oct 27, 2025	11.11	11.18	10.99	11.11	11.01	1.18%	11,351,453
Oct 24, 2025	10.80	11.28	10.74	10.98	10.88	3.98%	16,345,257
Oct 23, 2025	9.77	10.79	9.71	10.56	10.46	4.24%	37,529,544
Oct 22, 2025	10.26	10.28	9.98	10.13	10.04	-1.27%	16,369,981
Oct 21, 2025	10.18	10.36	10.16	10.26	10.17	0.39%	10,050,681
Oct 20, 2025	9.85	10.24	9.80	10.22	10.13	4.29%	15,761,564
Oct 17, 2025	9.89	9.92	9.72	9.80	9.71	0.82%	16,647,678
Oct 16, 2025	10.40	10.41	9.64	9.72	9.63	-7.25%	24,719,531
Oct 15, 2025	10.81	10.87	10.34	10.48	10.38	-2.87%	22,509,134
Oct 14, 2025	10.47	10.90	10.40	10.79	10.69	2.27%	20,979,988
Oct 13, 2025	10.60	10.60	10.46	10.55	10.45	2.33%	14,822,252
Oct 10, 2025	10.98	11.01	10.30	10.31	10.21	-5.33%	12,335,317