Valley National Bancorp (VLY)
NASDAQ: VLY · Real-Time Price · USD
9.51
+0.05 (0.53%)
At close: Jul 18, 2025, 4:00 PM
9.50
-0.01 (-0.10%)
After-hours: Jul 18, 2025, 5:41 PM EDT
Valley National Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2025 | 9.65 | 9.70 | 9.58 | 9.66 | 9.66 | 3.43% | 11,934,145 |
| Jul 2, 2025 | 9.19 | 9.38 | 9.18 | 9.34 | 9.34 | 1.63% | 14,612,284 |
| Jul 1, 2025 | 8.88 | 9.37 | 8.82 | 9.19 | 9.19 | 2.91% | 20,932,645 |
| Jun 30, 2025 | 9.02 | 9.04 | 8.91 | 8.93 | 8.93 | -0.33% | 7,911,431 |
| Jun 27, 2025 | 9.00 | 9.05 | 8.90 | 8.96 | 8.96 | -0.11% | 13,883,819 |
| Jun 26, 2025 | 8.82 | 8.99 | 8.77 | 8.97 | 8.97 | 2.16% | 6,535,843 |
| Jun 25, 2025 | 8.91 | 8.92 | 8.77 | 8.78 | 8.78 | -1.57% | 8,247,965 |
| Jun 24, 2025 | 8.96 | 9.10 | 8.90 | 8.92 | 8.92 | 0.79% | 12,613,670 |
| Jun 23, 2025 | 8.65 | 8.87 | 8.54 | 8.85 | 8.85 | 2.08% | 12,948,143 |
| Jun 20, 2025 | 8.65 | 8.70 | 8.60 | 8.67 | 8.67 | 1.17% | 13,510,941 |
| Jun 18, 2025 | 8.40 | 8.65 | 8.36 | 8.57 | 8.57 | 1.78% | 9,448,986 |
| Jun 17, 2025 | 8.55 | 8.63 | 8.40 | 8.42 | 8.42 | -2.43% | 8,437,953 |
| Jun 16, 2025 | 8.62 | 8.72 | 8.57 | 8.63 | 8.63 | 1.17% | 8,280,029 |
| Jun 13, 2025 | 8.71 | 8.79 | 8.51 | 8.53 | 8.53 | -4.37% | 12,035,223 |
| Jun 12, 2025 | 8.91 | 8.94 | 8.81 | 8.92 | 8.81 | -0.34% | 10,744,271 |
| Jun 11, 2025 | 9.15 | 9.21 | 8.94 | 8.95 | 8.84 | -1.54% | 9,702,697 |
| Jun 10, 2025 | 8.99 | 9.14 | 8.91 | 9.09 | 8.97 | 1.68% | 10,796,836 |
| Jun 9, 2025 | 8.94 | 9.06 | 8.93 | 8.94 | 8.83 | 0.45% | 5,846,128 |
| Jun 6, 2025 | 8.82 | 8.91 | 8.78 | 8.90 | 8.79 | 2.89% | 9,552,669 |
| Jun 5, 2025 | 8.68 | 8.73 | 8.56 | 8.65 | 8.54 | -0.35% | 7,834,618 |
| Jun 4, 2025 | 8.76 | 8.78 | 8.62 | 8.68 | 8.57 | -0.91% | 8,792,639 |
| Jun 3, 2025 | 8.60 | 8.85 | 8.57 | 8.76 | 8.65 | 1.39% | 10,001,052 |
| Jun 2, 2025 | 8.74 | 8.77 | 8.53 | 8.64 | 8.53 | -1.59% | 9,841,122 |
| May 30, 2025 | 8.82 | 8.86 | 8.68 | 8.78 | 8.67 | -0.68% | 12,346,758 |
| May 29, 2025 | 8.81 | 8.84 | 8.71 | 8.84 | 8.73 | 1.03% | 7,791,245 |
| May 28, 2025 | 8.91 | 8.92 | 8.74 | 8.75 | 8.64 | -1.91% | 8,264,605 |
| May 27, 2025 | 8.84 | 8.93 | 8.69 | 8.92 | 8.81 | 2.53% | 7,665,099 |
| May 23, 2025 | 8.50 | 8.73 | 8.49 | 8.70 | 8.59 | 0.12% | 8,485,060 |
| May 22, 2025 | 8.57 | 8.80 | 8.52 | 8.69 | 8.58 | 0.70% | 11,774,970 |
| May 21, 2025 | 8.93 | 8.96 | 8.63 | 8.63 | 8.52 | -4.54% | 12,478,197 |
| May 20, 2025 | 9.09 | 9.11 | 9.00 | 9.04 | 8.93 | -0.11% | 8,297,629 |
| May 19, 2025 | 9.04 | 9.13 | 9.00 | 9.05 | 8.94 | -1.20% | 7,460,021 |
| May 16, 2025 | 9.19 | 9.20 | 9.09 | 9.16 | 9.04 | - | 8,668,208 |
| May 15, 2025 | 9.18 | 9.23 | 9.10 | 9.16 | 9.04 | -0.11% | 6,408,420 |
| May 14, 2025 | 9.20 | 9.26 | 9.14 | 9.17 | 9.05 | -0.33% | 8,703,275 |
| May 13, 2025 | 9.20 | 9.30 | 9.15 | 9.20 | 9.08 | - | 8,539,825 |
| May 12, 2025 | 9.16 | 9.34 | 9.14 | 9.20 | 9.08 | 4.43% | 10,121,970 |
| May 9, 2025 | 8.89 | 8.89 | 8.75 | 8.81 | 8.70 | -0.34% | 6,621,013 |
| May 8, 2025 | 8.81 | 8.94 | 8.75 | 8.84 | 8.73 | 1.84% | 9,873,371 |
| May 7, 2025 | 8.84 | 8.92 | 8.66 | 8.68 | 8.57 | -1.14% | 6,479,807 |