Skip to main content
Valley National Bancorp (VLY)
NASDAQ: VLY · Real-Time Price · USD
9.54
-0.31 (-3.10%)
At close: Feb 21, 2025, 4:00 PM
9.53
-0.01 (-0.05%)
After-hours: Feb 21, 2025, 4:46 PM EST

Valley National Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20259.979.999.769.849.84-1.89%5,115,864
Feb 19, 20259.9210.099.9110.0310.03-0.20%5,642,942
Feb 18, 20259.9310.139.9010.0510.050.90%4,402,631
Feb 14, 20259.9510.109.909.969.960.50%4,694,529
Feb 13, 20259.889.919.759.919.910.71%8,314,424
Feb 12, 202510.1210.169.819.849.84-4.37%10,487,327
Feb 11, 202510.1210.3410.0610.2910.291.18%9,460,084
Feb 10, 202510.3710.4010.1610.1710.17-1.36%7,972,451
Feb 7, 202510.3810.4210.2010.3110.31-1.06%9,020,811
Feb 6, 202510.4410.4610.3010.4210.420.58%9,089,451
Feb 5, 202510.3910.4210.2410.3610.360.19%6,432,086
Feb 4, 202510.0010.3610.0010.3410.342.89%8,813,994
Feb 3, 20259.9710.169.8410.0510.05-2.24%11,690,657
Jan 31, 202510.2010.4210.1510.2810.280.29%11,483,583
Jan 30, 202510.2210.4510.1210.2510.251.08%10,541,750
Jan 29, 202510.1310.3710.0510.1410.14-0.59%7,777,739
Jan 28, 202510.2910.3910.0310.2010.20-1.16%9,704,331
Jan 27, 202510.2410.3710.1210.3210.321.47%13,466,236
Jan 24, 20259.9910.269.7910.1710.173.99%10,078,358
Jan 23, 20259.7210.239.659.789.78-0.20%11,928,808
Jan 22, 20259.759.839.669.809.80-0.41%9,018,673
Jan 21, 20259.679.899.619.849.842.61%8,693,103
Jan 17, 20259.519.629.439.599.591.91%8,177,588
Jan 16, 20259.499.569.379.419.41-1.47%7,864,722
Jan 15, 20259.559.689.379.559.554.83%11,523,110
Jan 14, 20258.879.128.779.119.114.11%10,745,827
Jan 13, 20258.628.768.538.758.751.51%7,524,832
Jan 10, 20258.748.838.538.628.62-4.12%8,822,305
Jan 8, 20258.809.028.748.998.991.01%7,586,209
Jan 7, 20259.159.188.818.908.90-1.77%6,972,211
Jan 6, 20259.099.319.049.069.060.11%6,583,436
Jan 3, 20258.929.088.749.059.051.34%7,741,594
Jan 2, 20259.089.168.868.938.93-1.43%6,947,556
Dec 31, 20249.199.229.019.069.06-0.66%9,902,556
Dec 30, 20249.039.198.949.129.12-4,567,328
Dec 27, 20249.159.329.039.129.12-1.41%5,257,991
Dec 26, 20249.149.299.079.259.250.22%5,182,932
Dec 24, 20249.099.249.039.239.231.32%3,854,533
Dec 23, 20249.129.239.089.119.11-0.55%4,993,168
Dec 20, 20248.929.348.929.169.161.66%18,453,775
Dec 19, 20249.369.508.909.019.01-2.49%8,747,606
Dec 18, 202410.0210.049.189.249.24-6.85%9,258,358
Dec 17, 202410.1010.249.889.929.92-2.75%6,308,335
Dec 16, 202410.1310.2710.0310.2010.200.69%5,627,218
Dec 13, 202410.0810.159.9910.1310.13-0.78%3,692,017
Dec 12, 202410.2010.3610.1810.2110.10-1.64%3,756,404
Dec 11, 202410.5010.5110.3510.3810.270.10%5,331,165
Dec 10, 202410.4310.6010.2810.3710.26-0.19%4,409,645
Dec 9, 202410.5210.7310.3310.3910.28-1.14%5,403,943
Dec 6, 202410.5210.5410.3410.5110.400.86%3,856,197
Dec 5, 202410.5210.6410.4010.4210.31-0.57%3,645,814
Dec 4, 202410.3810.5310.2510.4810.370.96%3,220,251
Dec 3, 202410.5010.6110.3510.3810.27-1.61%4,450,496
Dec 2, 202410.6010.7010.5010.5510.44-0.85%5,041,255
Nov 29, 202410.7510.7710.5110.6410.53-0.37%2,962,444
Nov 27, 202410.7010.9510.6410.6810.57-0.09%4,757,037
Nov 26, 202410.5910.7610.5910.6910.58-0.83%8,978,558
Nov 25, 202410.7011.1010.7010.7810.662.08%8,825,719
Nov 22, 202410.2210.6010.2210.5610.453.02%6,725,090
Nov 21, 202410.2310.3910.1510.2510.140.99%5,778,474
Nov 20, 202410.1510.2610.0210.1510.04-0.39%5,939,834
Nov 19, 202410.0210.229.9810.1910.08-0.39%6,887,877
Nov 18, 202410.2010.2610.1110.2310.120.39%4,778,387
Nov 15, 202410.2310.289.9710.1910.080.49%5,796,090
Nov 14, 202410.2010.2810.0310.1410.03-0.39%6,767,656
Nov 13, 202410.1910.4810.1510.1810.070.39%9,826,993
Nov 12, 202410.1110.3710.0610.1410.03-0.98%15,994,748
Nov 11, 202410.3010.4910.1810.2410.132.81%22,553,274
Nov 8, 20249.6910.049.509.969.85-0.90%43,012,285
Nov 7, 202410.3810.4210.0310.059.94-4.47%5,500,451
Nov 6, 202410.3410.6210.3110.5210.4110.50%16,238,559
Nov 5, 20249.409.559.389.529.421.71%3,202,609
Nov 4, 20249.409.449.239.369.26-0.64%3,837,042
Nov 1, 20249.529.669.379.429.32-0.53%3,855,882
Oct 31, 20249.719.729.409.479.37-2.27%6,676,167
Oct 30, 20249.529.999.529.699.591.15%5,192,399
Oct 29, 20249.509.659.429.589.480.31%4,331,187
Oct 28, 20249.389.619.329.559.453.02%4,670,837
Oct 25, 20249.609.649.269.279.17-3.44%5,704,669
Oct 24, 20249.259.838.999.609.505.26%10,817,935
Oct 23, 20248.899.128.869.129.021.45%5,847,911
Oct 22, 20248.959.028.898.998.890.56%3,313,117
Oct 21, 20249.239.368.918.948.84-4.69%6,385,329
Oct 18, 20249.529.529.369.389.28-1.37%3,605,707
Oct 17, 20249.379.539.359.519.411.06%3,623,344
Oct 16, 20249.409.519.339.419.311.62%3,884,183
Oct 15, 20249.299.619.169.269.160.54%6,239,686
Oct 14, 20249.239.309.079.219.11-0.43%4,993,424
Oct 11, 20248.959.308.909.259.154.40%6,319,460
Oct 10, 20248.868.948.768.868.77-0.89%4,152,215
Oct 9, 20248.739.088.738.948.842.17%4,529,673
Oct 8, 20248.848.908.758.758.66-1.02%3,097,006
Oct 7, 20248.828.858.688.848.75-0.45%3,338,153
Oct 4, 20248.959.038.768.888.791.49%3,942,543
Oct 3, 20248.708.818.578.758.660.11%2,902,123
Oct 2, 20248.698.908.698.748.650.46%2,370,697
Oct 1, 20248.989.018.608.708.61-3.97%5,132,447
Sep 30, 20248.779.198.739.068.963.31%5,831,902
Sep 27, 20248.918.938.768.778.68-0.45%3,591,677
Sep 26, 20248.838.878.728.818.721.73%3,620,605