Valley National Bancorp (VLY)
NASDAQ: VLY · Real-Time Price · USD
8.64
+0.26 (3.10%)
Apr 23, 2025, 4:00 PM EDT - Market closed
Valley National Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 8.62 | 8.81 | 8.56 | 8.63 | 8.63 | 2.98% | 13,454,371 |
| Apr 22, 2025 | 8.20 | 8.42 | 8.18 | 8.38 | 8.38 | 2.95% | 10,230,577 |
| Apr 21, 2025 | 8.20 | 8.20 | 8.04 | 8.14 | 8.14 | -1.33% | 7,393,060 |
| Apr 17, 2025 | 8.22 | 8.37 | 8.17 | 8.25 | 8.25 | 0.36% | 6,777,024 |
| Apr 16, 2025 | 8.12 | 8.28 | 8.08 | 8.22 | 8.22 | 0.98% | 8,208,997 |
| Apr 15, 2025 | 8.05 | 8.27 | 8.05 | 8.14 | 8.14 | 1.12% | 8,896,215 |
| Apr 14, 2025 | 8.01 | 8.08 | 7.77 | 8.05 | 8.05 | 2.29% | 9,388,201 |
| Apr 11, 2025 | 7.96 | 8.01 | 7.64 | 7.87 | 7.87 | -2.11% | 15,743,249 |
| Apr 10, 2025 | 8.41 | 8.53 | 7.72 | 8.04 | 8.04 | -6.18% | 12,178,978 |
| Apr 9, 2025 | 7.81 | 8.73 | 7.66 | 8.57 | 8.57 | 7.66% | 23,257,924 |
| Apr 8, 2025 | 8.36 | 8.52 | 7.78 | 7.96 | 7.96 | -1.85% | 18,278,647 |
| Apr 7, 2025 | 7.75 | 8.64 | 7.74 | 8.11 | 8.11 | 0.75% | 26,555,760 |
| Apr 4, 2025 | 7.92 | 8.08 | 7.48 | 8.05 | 8.05 | -0.62% | 20,203,283 |
| Apr 3, 2025 | 8.57 | 8.66 | 8.10 | 8.10 | 8.10 | -10.60% | 10,075,920 |
| Apr 2, 2025 | 8.74 | 9.09 | 8.73 | 9.06 | 9.06 | 1.91% | 9,260,598 |
| Apr 1, 2025 | 8.86 | 8.96 | 8.68 | 8.89 | 8.89 | - | 9,054,400 |
| Mar 31, 2025 | 8.60 | 8.95 | 8.60 | 8.89 | 8.89 | 1.25% | 8,273,679 |
| 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 |