Valley National Bancorp (VLY)
NASDAQ: VLY · Real-Time Price · USD
11.30
-0.05 (-0.44%)
Nov 28, 2025, 4:00 PM EST - Market closed
Valley National Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 11.36 | 11.42 | 11.28 | 11.32 | 11.32 | -0.26% | 3,532,871 |
| Nov 26, 2025 | 11.29 | 11.51 | 11.26 | 11.35 | 11.35 | 0.27% | 6,664,924 |
| Nov 25, 2025 | 11.14 | 11.45 | 11.14 | 11.32 | 11.32 | 1.80% | 7,765,208 |
| Nov 24, 2025 | 10.81 | 11.17 | 10.70 | 11.12 | 11.12 | 3.25% | 9,169,543 |
| Nov 21, 2025 | 10.50 | 11.06 | 10.49 | 10.77 | 10.77 | 2.77% | 18,731,684 |
| Nov 20, 2025 | 10.65 | 10.82 | 10.44 | 10.48 | 10.48 | -0.38% | 7,230,040 |
| Nov 19, 2025 | 10.47 | 10.58 | 10.35 | 10.52 | 10.52 | 0.57% | 10,466,069 |
| Nov 18, 2025 | 10.37 | 10.64 | 10.34 | 10.46 | 10.46 | 0.29% | 7,301,642 |
| Nov 17, 2025 | 10.81 | 10.84 | 10.42 | 10.43 | 10.43 | -3.52% | 6,549,032 |
| Nov 14, 2025 | 10.68 | 10.85 | 10.63 | 10.81 | 10.81 | 0.37% | 5,365,278 |
| Nov 13, 2025 | 10.97 | 11.11 | 10.73 | 10.77 | 10.77 | -2.80% | 7,583,113 |
| Nov 12, 2025 | 11.10 | 11.31 | 11.03 | 11.08 | 11.08 | -0.27% | 10,252,872 |
| Nov 11, 2025 | 11.00 | 11.14 | 10.93 | 11.11 | 11.11 | 0.82% | 5,999,085 |
| Nov 10, 2025 | 11.10 | 11.19 | 11.02 | 11.02 | 11.02 | -0.27% | 6,615,537 |
| Nov 7, 2025 | 10.69 | 11.06 | 10.67 | 11.05 | 11.05 | 2.31% | 7,644,622 |
| Nov 6, 2025 | 10.90 | 11.01 | 10.71 | 10.80 | 10.80 | -1.19% | 7,116,306 |
| Nov 5, 2025 | 10.74 | 11.08 | 10.74 | 10.93 | 10.93 | 1.77% | 10,327,685 |
| Nov 4, 2025 | 10.84 | 10.87 | 10.67 | 10.74 | 10.74 | -1.83% | 13,388,215 |
| Nov 3, 2025 | 10.81 | 10.94 | 10.67 | 10.94 | 10.94 | 0.64% | 17,932,474 |
| Oct 31, 2025 | 10.79 | 10.91 | 10.67 | 10.87 | 10.87 | 0.18% | 11,158,628 |
| Oct 30, 2025 | 10.94 | 11.07 | 10.81 | 10.85 | 10.85 | -1.00% | 8,896,969 |
| Oct 29, 2025 | 11.13 | 11.35 | 10.93 | 10.96 | 10.96 | -2.06% | 11,166,497 |
| Oct 28, 2025 | 11.12 | 11.20 | 10.90 | 11.19 | 11.19 | 0.72% | 8,575,049 |
| Oct 27, 2025 | 11.11 | 11.18 | 10.99 | 11.11 | 11.11 | 1.18% | 11,351,453 |
| Oct 24, 2025 | 10.80 | 11.28 | 10.74 | 10.98 | 10.98 | 3.98% | 16,345,257 |
| Oct 23, 2025 | 9.77 | 10.79 | 9.71 | 10.56 | 10.56 | 4.24% | 37,529,544 |
| Oct 22, 2025 | 10.26 | 10.28 | 9.98 | 10.13 | 10.13 | -1.27% | 16,369,981 |
| Oct 21, 2025 | 10.18 | 10.36 | 10.16 | 10.26 | 10.26 | 0.39% | 10,050,681 |
| Oct 20, 2025 | 9.85 | 10.24 | 9.80 | 10.22 | 10.22 | 4.29% | 15,761,564 |
| Oct 17, 2025 | 9.89 | 9.92 | 9.72 | 9.80 | 9.80 | 0.82% | 16,647,678 |
| Oct 16, 2025 | 10.40 | 10.41 | 9.64 | 9.72 | 9.72 | -7.25% | 24,719,531 |
| Oct 15, 2025 | 10.81 | 10.87 | 10.34 | 10.48 | 10.48 | -2.87% | 22,509,134 |
| Oct 14, 2025 | 10.47 | 10.90 | 10.40 | 10.79 | 10.79 | 2.27% | 20,979,988 |
| Oct 13, 2025 | 10.60 | 10.60 | 10.46 | 10.55 | 10.55 | 2.33% | 14,822,252 |
| Oct 10, 2025 | 10.98 | 11.01 | 10.30 | 10.31 | 10.31 | -5.33% | 12,335,317 |
| Oct 9, 2025 | 10.85 | 10.95 | 10.76 | 10.89 | 10.89 | 0.46% | 7,915,993 |
| Oct 8, 2025 | 10.93 | 10.97 | 10.77 | 10.84 | 10.84 | 0.09% | 7,169,676 |
| Oct 7, 2025 | 10.92 | 11.10 | 10.77 | 10.83 | 10.83 | -0.73% | 12,651,462 |
| Oct 6, 2025 | 10.71 | 11.17 | 10.67 | 10.91 | 10.91 | 2.54% | 15,298,589 |
| Oct 3, 2025 | 10.59 | 10.77 | 10.59 | 10.64 | 10.64 | 0.66% | 10,307,001 |
| Oct 2, 2025 | 10.54 | 10.61 | 10.46 | 10.57 | 10.57 | -0.09% | 9,482,389 |
| Oct 1, 2025 | 10.62 | 10.66 | 10.45 | 10.58 | 10.58 | -0.19% | 9,372,651 |
| Sep 30, 2025 | 10.60 | 10.70 | 10.39 | 10.60 | 10.60 | 0.09% | 8,717,987 |
| Sep 29, 2025 | 10.79 | 10.83 | 10.46 | 10.59 | 10.59 | -0.84% | 8,645,268 |
| Sep 26, 2025 | 10.70 | 10.80 | 10.60 | 10.68 | 10.68 | 0.28% | 8,349,778 |
| Sep 25, 2025 | 10.71 | 10.73 | 10.56 | 10.65 | 10.65 | -1.02% | 9,314,146 |
| Sep 24, 2025 | 11.01 | 11.14 | 10.72 | 10.76 | 10.76 | -0.46% | 11,002,472 |
| Sep 23, 2025 | 10.77 | 10.99 | 10.71 | 10.81 | 10.81 | 0.75% | 7,900,262 |
| Sep 22, 2025 | 10.90 | 10.91 | 10.66 | 10.73 | 10.73 | -2.01% | 8,308,415 |
| Sep 19, 2025 | 11.06 | 11.09 | 10.90 | 10.95 | 10.95 | -1.35% | 18,012,712 |