Valley National Bancorp (VLY)
NASDAQ: VLY · Real-Time Price · USD
8.90
+0.25 (2.89%)
At close: Jun 6, 2025, 4:00 PM
8.83
-0.07 (-0.79%)
After-hours: Jun 6, 2025, 6:47 PM EDT

Valley National Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 20258.828.918.788.908.902.89%9,552,569
Jun 5, 20258.688.738.568.658.65-0.35%7,834,618
Jun 4, 20258.768.788.628.688.68-0.91%8,792,639
Jun 3, 20258.608.858.578.768.761.39%10,001,052
Jun 2, 20258.748.778.538.648.64-1.59%9,841,122
May 30, 20258.828.868.688.788.78-0.68%12,346,758
May 29, 20258.818.848.718.848.841.03%7,791,245
May 28, 20258.918.928.748.758.75-1.91%8,264,605
May 27, 20258.848.938.698.928.922.53%7,665,099
May 23, 20258.508.738.498.708.700.12%8,485,060
May 22, 20258.578.808.528.698.690.70%11,774,970
May 21, 20258.938.968.638.638.63-4.54%12,478,197
May 20, 20259.099.119.009.049.04-0.11%8,297,629
May 19, 20259.049.139.009.059.05-1.20%7,460,021
May 16, 20259.199.209.099.169.16-8,668,208
May 15, 20259.189.239.109.169.16-0.11%6,408,420
May 14, 20259.209.269.149.179.17-0.33%8,703,275
May 13, 20259.209.309.159.209.20-8,539,825
May 12, 20259.169.349.149.209.204.43%10,121,970
May 9, 20258.898.898.758.818.81-0.34%6,621,013
May 8, 20258.818.948.758.848.841.84%9,873,371
May 7, 20258.848.928.668.688.68-1.14%6,479,807
May 6, 20258.828.878.678.788.78-1.35%8,479,201
May 5, 20258.809.038.748.908.90-6,889,090
May 2, 20258.828.928.728.908.902.18%9,332,264
May 1, 20258.638.778.538.718.711.28%5,721,614
Apr 30, 20258.548.678.378.608.60-0.81%7,052,668
Apr 29, 20258.588.718.488.678.670.46%6,826,247
Apr 28, 20258.588.698.518.638.630.47%6,976,496
Apr 25, 20258.628.718.528.598.59-1.60%7,483,891
Apr 24, 20258.348.808.348.738.731.16%9,119,506
Apr 23, 20258.628.818.568.638.632.98%13,454,372
Apr 22, 20258.208.428.188.388.382.95%10,230,577
Apr 21, 20258.208.208.048.148.14-1.33%7,393,060
Apr 17, 20258.228.378.178.258.250.36%6,777,024
Apr 16, 20258.128.288.088.228.220.98%8,208,997
Apr 15, 20258.058.278.058.148.141.12%8,896,215
Apr 14, 20258.018.087.778.058.052.29%9,388,201
Apr 11, 20257.968.017.647.877.87-2.11%15,743,249
Apr 10, 20258.418.537.728.048.04-6.18%12,178,978
Apr 9, 20257.818.737.668.578.577.66%23,257,924
Apr 8, 20258.368.527.787.967.96-1.85%18,278,647
Apr 7, 20257.758.647.748.118.110.75%26,555,760
Apr 4, 20257.928.087.488.058.05-0.62%20,203,283
Apr 3, 20258.578.668.108.108.10-10.60%10,075,920
Apr 2, 20258.749.098.739.069.061.91%9,260,598
Apr 1, 20258.868.968.688.898.89-9,054,400
Mar 31, 20258.608.958.608.898.891.25%8,273,679
Mar 28, 20258.949.008.708.788.78-2.23%5,418,075
Mar 27, 20259.069.118.918.988.98-0.55%5,358,526