Valley National Bancorp (VLY)
NASDAQ: VLY · Real-Time Price · USD
8.84
+0.06 (0.63%)
Mar 31, 2025, 12:05 PM EDT - Market open
Valley National Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 8.71 | 8.85 | 8.63 | 8.85 | - | 0.74% | 1,785,421 |
| Mar 28, 2025 | 8.94 | 9.00 | 8.70 | 8.78 | 8.78 | -2.23% | 5,418,075 |
| Mar 27, 2025 | 9.06 | 9.11 | 8.91 | 8.98 | 8.98 | -0.55% | 5,358,526 |
| Mar 26, 2025 | 9.15 | 9.26 | 8.97 | 9.03 | 9.03 | -0.88% | 5,946,484 |
| Mar 25, 2025 | 9.16 | 9.28 | 9.11 | 9.11 | 9.11 | -0.55% | 9,614,992 |
| Mar 24, 2025 | 9.18 | 9.19 | 9.05 | 9.16 | 9.16 | 3.50% | 7,103,706 |
| Mar 21, 2025 | 8.74 | 8.91 | 8.68 | 8.85 | 8.85 | 0.45% | 16,357,144 |
| Mar 20, 2025 | 8.92 | 9.03 | 8.79 | 8.81 | 8.81 | -1.34% | 5,768,691 |
| Mar 19, 2025 | 8.86 | 9.04 | 8.78 | 8.93 | 8.93 | 0.56% | 6,308,894 |
| Mar 18, 2025 | 8.77 | 8.91 | 8.75 | 8.88 | 8.88 | 0.45% | 5,991,805 |
| Mar 17, 2025 | 8.80 | 8.92 | 8.76 | 8.84 | 8.84 | 0.45% | 6,166,483 |
| Mar 14, 2025 | 8.56 | 8.80 | 8.54 | 8.80 | 8.80 | 2.80% | 6,053,930 |
| Mar 13, 2025 | 8.70 | 8.82 | 8.50 | 8.56 | 8.45 | -1.50% | 7,187,971 |
| Mar 12, 2025 | 8.69 | 8.81 | 8.56 | 8.69 | 8.58 | 1.28% | 7,923,711 |
| Mar 11, 2025 | 8.72 | 8.79 | 8.44 | 8.58 | 8.47 | -1.04% | 9,126,565 |
| Mar 10, 2025 | 8.83 | 8.94 | 8.63 | 8.67 | 8.56 | -3.45% | 8,871,571 |
| Mar 7, 2025 | 8.99 | 9.04 | 8.75 | 8.98 | 8.87 | -0.11% | 8,513,668 |
| Mar 6, 2025 | 9.09 | 9.12 | 8.88 | 8.99 | 8.88 | -2.28% | 7,831,638 |
| Mar 5, 2025 | 9.30 | 9.38 | 9.05 | 9.20 | 9.09 | -0.97% | 6,637,836 |
| Mar 4, 2025 | 9.51 | 9.55 | 9.09 | 9.29 | 9.18 | -3.23% | 10,397,401 |
| Mar 3, 2025 | 9.86 | 9.95 | 9.53 | 9.60 | 9.48 | -2.44% | 10,436,590 |
| Feb 28, 2025 | 9.59 | 9.89 | 9.59 | 9.84 | 9.72 | 2.61% | 9,504,243 |
| Feb 27, 2025 | 9.58 | 9.73 | 9.51 | 9.59 | 9.47 | 0.10% | 11,736,488 |
| Feb 26, 2025 | 9.49 | 9.61 | 9.46 | 9.58 | 9.46 | 0.74% | 9,795,021 |
| Feb 25, 2025 | 9.57 | 9.63 | 9.44 | 9.51 | 9.39 | 0.21% | 8,257,322 |
| Feb 24, 2025 | 9.66 | 9.68 | 9.43 | 9.49 | 9.37 | -0.47% | 6,697,344 |
| Feb 21, 2025 | 10.00 | 10.03 | 9.51 | 9.54 | 9.42 | -3.10% | 8,110,789 |
| Feb 20, 2025 | 9.97 | 9.99 | 9.76 | 9.84 | 9.72 | -1.89% | 5,115,864 |
| Feb 19, 2025 | 9.92 | 10.09 | 9.91 | 10.03 | 9.91 | -0.20% | 5,642,942 |
| Feb 18, 2025 | 9.93 | 10.13 | 9.90 | 10.05 | 9.93 | 0.90% | 4,402,631 |
| Feb 14, 2025 | 9.95 | 10.10 | 9.90 | 9.96 | 9.84 | 0.50% | 4,694,529 |
| Feb 13, 2025 | 9.88 | 9.91 | 9.75 | 9.91 | 9.79 | 0.71% | 8,314,424 |
| Feb 12, 2025 | 10.12 | 10.16 | 9.81 | 9.84 | 9.72 | -4.37% | 10,487,327 |
| Feb 11, 2025 | 10.12 | 10.34 | 10.06 | 10.29 | 10.16 | 1.18% | 9,460,084 |
| Feb 10, 2025 | 10.37 | 10.40 | 10.16 | 10.17 | 10.04 | -1.36% | 7,972,451 |
| Feb 7, 2025 | 10.38 | 10.42 | 10.20 | 10.31 | 10.18 | -1.06% | 9,020,811 |
| Feb 6, 2025 | 10.44 | 10.46 | 10.30 | 10.42 | 10.29 | 0.58% | 9,089,451 |
| Feb 5, 2025 | 10.39 | 10.42 | 10.24 | 10.36 | 10.23 | 0.19% | 6,432,086 |
| Feb 4, 2025 | 10.00 | 10.36 | 10.00 | 10.34 | 10.21 | 2.89% | 8,813,994 |
| Feb 3, 2025 | 9.97 | 10.16 | 9.84 | 10.05 | 9.93 | -2.24% | 11,690,657 |
| Jan 31, 2025 | 10.20 | 10.42 | 10.15 | 10.28 | 10.15 | 0.29% | 11,483,583 |
| Jan 30, 2025 | 10.22 | 10.45 | 10.12 | 10.25 | 10.12 | 1.08% | 10,541,750 |
| Jan 29, 2025 | 10.13 | 10.37 | 10.05 | 10.14 | 10.02 | -0.59% | 7,777,739 |
| Jan 28, 2025 | 10.29 | 10.39 | 10.03 | 10.20 | 10.07 | -1.16% | 9,704,331 |
| Jan 27, 2025 | 10.24 | 10.37 | 10.12 | 10.32 | 10.19 | 1.47% | 13,466,236 |
| Jan 24, 2025 | 9.99 | 10.26 | 9.79 | 10.17 | 10.04 | 3.99% | 10,078,358 |
| Jan 23, 2025 | 9.72 | 10.23 | 9.65 | 9.78 | 9.66 | -0.20% | 11,928,808 |
| Jan 22, 2025 | 9.75 | 9.83 | 9.66 | 9.80 | 9.68 | -0.41% | 9,018,673 |
| Jan 21, 2025 | 9.67 | 9.89 | 9.61 | 9.84 | 9.72 | 2.61% | 8,693,103 |
| Jan 17, 2025 | 9.51 | 9.62 | 9.43 | 9.59 | 9.47 | 1.91% | 8,177,588 |