Valley National Bancorp (VLY)
NASDAQ: VLY · Real-Time Price · USD
10.65
-0.14 (-1.30%)
At close: Sep 15, 2025, 4:00 PM EDT
10.70
+0.05 (0.47%)
After-hours: Sep 15, 2025, 4:44 PM EDT
Valley National Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 10.79 | 10.83 | 10.57 | 10.63 | - | -1.48% | 5,030,693 |
| Sep 12, 2025 | 10.78 | 10.94 | 10.71 | 10.79 | 10.79 | 0.09% | 9,524,420 |
| Sep 11, 2025 | 10.75 | 10.86 | 10.67 | 10.78 | 10.78 | 0.65% | 5,893,778 |
| Sep 10, 2025 | 10.70 | 10.81 | 10.66 | 10.71 | 10.71 | -0.09% | 5,565,869 |
| Sep 9, 2025 | 10.85 | 11.01 | 10.71 | 10.72 | 10.72 | -0.28% | 12,279,592 |
| Sep 8, 2025 | 10.76 | 10.81 | 10.53 | 10.75 | 10.75 | 0.19% | 6,572,372 |
| Sep 5, 2025 | 10.72 | 10.83 | 10.59 | 10.73 | 10.73 | 0.75% | 10,186,613 |
| Sep 4, 2025 | 10.54 | 10.66 | 10.51 | 10.65 | 10.65 | 1.33% | 6,898,146 |
| Sep 3, 2025 | 10.38 | 10.53 | 10.36 | 10.51 | 10.51 | 0.96% | 7,500,827 |
| Sep 2, 2025 | 10.28 | 10.42 | 10.09 | 10.41 | 10.41 | -0.48% | 8,498,104 |
| Aug 29, 2025 | 10.47 | 10.56 | 10.44 | 10.46 | 10.46 | 0.10% | 6,584,612 |
| Aug 28, 2025 | 10.56 | 10.56 | 10.40 | 10.45 | 10.45 | -0.38% | 5,853,350 |
| Aug 27, 2025 | 10.38 | 10.59 | 10.38 | 10.49 | 10.49 | 0.77% | 7,808,531 |
| Aug 26, 2025 | 10.28 | 10.47 | 10.23 | 10.41 | 10.41 | 1.46% | 6,725,608 |
| Aug 25, 2025 | 10.24 | 10.35 | 10.24 | 10.26 | 10.26 | -0.48% | 7,280,078 |
| Aug 22, 2025 | 9.72 | 10.34 | 9.72 | 10.31 | 10.31 | 6.51% | 12,601,440 |
| Aug 21, 2025 | 9.65 | 9.78 | 9.65 | 9.68 | 9.68 | -0.72% | 5,181,016 |
| Aug 20, 2025 | 9.77 | 9.83 | 9.67 | 9.75 | 9.75 | -0.10% | 6,573,693 |
| Aug 19, 2025 | 9.79 | 9.94 | 9.72 | 9.76 | 9.76 | -0.51% | 6,324,198 |
| Aug 18, 2025 | 9.82 | 9.85 | 9.72 | 9.81 | 9.81 | -0.10% | 6,776,239 |
| Aug 15, 2025 | 10.08 | 10.09 | 9.80 | 9.82 | 9.82 | -2.39% | 8,364,838 |
| Aug 14, 2025 | 9.87 | 10.08 | 9.80 | 10.06 | 10.06 | 0.60% | 9,596,180 |
| Aug 13, 2025 | 9.80 | 10.06 | 9.74 | 10.00 | 10.00 | 2.56% | 13,139,080 |
| Aug 12, 2025 | 9.43 | 9.75 | 9.36 | 9.75 | 9.75 | 4.61% | 9,307,094 |
| Aug 11, 2025 | 9.42 | 9.45 | 9.26 | 9.32 | 9.32 | -0.85% | 5,036,871 |
| Aug 8, 2025 | 9.30 | 9.41 | 9.16 | 9.40 | 9.40 | 2.29% | 7,997,632 |
| Aug 7, 2025 | 9.34 | 9.34 | 9.08 | 9.19 | 9.19 | -0.22% | 6,533,957 |
| Aug 6, 2025 | 9.31 | 9.36 | 9.20 | 9.21 | 9.21 | -0.97% | 4,564,332 |
| Aug 5, 2025 | 9.37 | 9.39 | 9.12 | 9.30 | 9.30 | -0.53% | 9,178,014 |
| Aug 4, 2025 | 9.24 | 9.37 | 9.21 | 9.35 | 9.35 | 1.85% | 7,579,486 |
| Aug 1, 2025 | 9.18 | 9.24 | 8.95 | 9.18 | 9.18 | -0.97% | 9,328,400 |
| Jul 31, 2025 | 9.33 | 9.40 | 9.25 | 9.27 | 9.27 | -1.28% | 6,180,102 |
| Jul 30, 2025 | 9.51 | 9.63 | 9.34 | 9.39 | 9.39 | -0.95% | 9,829,994 |
| Jul 29, 2025 | 9.54 | 9.59 | 9.40 | 9.48 | 9.48 | -0.42% | 5,851,484 |
| Jul 28, 2025 | 9.46 | 9.53 | 9.40 | 9.52 | 9.52 | 0.95% | 6,207,327 |
| Jul 25, 2025 | 9.57 | 9.61 | 9.32 | 9.43 | 9.43 | -1.05% | 6,059,399 |
| Jul 24, 2025 | 9.69 | 9.72 | 9.41 | 9.53 | 9.53 | -1.75% | 15,368,910 |
| Jul 23, 2025 | 9.70 | 9.73 | 9.56 | 9.70 | 9.70 | 0.62% | 8,153,106 |
| Jul 22, 2025 | 9.57 | 9.70 | 9.51 | 9.64 | 9.64 | 1.15% | 7,640,440 |
| Jul 21, 2025 | 9.54 | 9.70 | 9.51 | 9.53 | 9.53 | 0.21% | 6,304,086 |
| Jul 18, 2025 | 9.51 | 9.55 | 9.39 | 9.51 | 9.51 | 0.53% | 6,547,803 |
| Jul 17, 2025 | 9.22 | 9.48 | 9.21 | 9.46 | 9.46 | 2.27% | 9,549,579 |
| Jul 16, 2025 | 9.30 | 9.32 | 9.07 | 9.25 | 9.25 | 0.33% | 8,691,867 |
| Jul 15, 2025 | 9.56 | 9.61 | 9.21 | 9.22 | 9.22 | -3.96% | 7,057,934 |
| Jul 14, 2025 | 9.48 | 9.62 | 9.45 | 9.60 | 9.60 | 0.95% | 6,946,393 |
| Jul 11, 2025 | 9.50 | 9.60 | 9.45 | 9.51 | 9.51 | -0.83% | 5,909,376 |
| Jul 10, 2025 | 9.63 | 9.73 | 9.57 | 9.59 | 9.59 | -0.31% | 6,136,457 |
| Jul 9, 2025 | 9.71 | 9.73 | 9.55 | 9.62 | 9.62 | -0.21% | 6,201,605 |
| Jul 8, 2025 | 9.58 | 9.74 | 9.55 | 9.64 | 9.64 | 1.15% | 9,939,187 |
| Jul 7, 2025 | 9.58 | 9.72 | 9.45 | 9.53 | 9.53 | -1.35% | 12,564,977 |