Valley National Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	12.69	13.16	12.64	13.14	13.14	4.12%	14,730,835
Feb 2, 2026	12.46	12.84	12.41	12.62	12.62	1.28%	12,365,742
Jan 30, 2026	12.80	12.97	12.40	12.46	12.46	-1.66%	12,817,170
Jan 29, 2026	12.67	12.78	12.36	12.67	12.67	3.26%	14,742,568
Jan 28, 2026	12.30	12.50	12.15	12.27	12.27	-0.16%	11,355,612
Jan 27, 2026	12.17	12.31	12.09	12.29	12.29	1.32%	9,143,331
Jan 26, 2026	11.92	12.16	11.89	12.13	12.13	1.85%	8,950,069
Jan 23, 2026	12.34	12.36	11.89	11.91	11.91	-3.95%	5,926,789
Jan 22, 2026	12.42	12.68	12.35	12.40	12.40	0.24%	11,178,558
Jan 21, 2026	11.86	12.40	11.83	12.37	12.37	4.92%	6,349,080
Jan 20, 2026	11.64	11.86	11.64	11.79	11.79	-0.34%	6,086,982
Jan 16, 2026	11.97	12.07	11.82	11.83	11.83	-1.58%	5,935,346
Jan 15, 2026	11.74	12.07	11.71	12.02	12.02	2.47%	5,667,746
Jan 14, 2026	11.64	11.85	11.60	11.73	11.73	0.60%	5,633,086
Jan 13, 2026	11.87	11.87	11.63	11.66	11.66	-0.77%	4,523,536
Jan 12, 2026	11.85	11.91	11.67	11.75	11.75	-2.08%	5,068,080
Jan 9, 2026	12.31	12.45	11.98	12.00	12.00	-2.20%	8,265,487
Jan 8, 2026	11.99	12.31	11.98	12.27	12.27	1.66%	7,204,235
Jan 7, 2026	12.11	12.14	11.92	12.07	12.07	-0.08%	5,671,496
Jan 6, 2026	11.89	12.13	11.82	12.08	12.08	1.51%	4,336,174
Jan 5, 2026	11.63	11.97	11.62	11.90	11.90	1.80%	6,179,148
Jan 2, 2026	11.70	11.79	11.54	11.69	11.69	0.09%	5,275,885
Dec 31, 2025	11.82	11.83	11.66	11.68	11.68	-0.81%	4,517,959
Dec 30, 2025	11.87	11.91	11.76	11.78	11.78	-0.80%	3,822,739
Dec 29, 2025	11.97	12.01	11.86	11.87	11.87	-0.67%	2,854,989
Dec 26, 2025	11.91	11.98	11.85	11.95	11.95	0.17%	3,411,766
Dec 24, 2025	11.91	11.97	11.86	11.93	11.93	0.08%	2,335,909
Dec 23, 2025	12.09	12.09	11.90	11.92	11.92	-1.32%	3,935,521
Dec 22, 2025	12.05	12.15	12.01	12.08	12.08	0.50%	4,195,362
Dec 19, 2025	11.99	12.12	11.93	12.02	12.02	0.33%	12,024,365
Dec 18, 2025	12.02	12.18	11.97	11.98	11.98	0.67%	6,498,611
Dec 17, 2025	11.95	12.17	11.77	11.90	11.90	-0.08%	8,416,107
Dec 16, 2025	11.93	11.99	11.83	11.91	11.91	-	8,511,079
Dec 15, 2025	12.00	12.09	11.86	11.91	11.91	-0.08%	8,287,611
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