Skip to main content
Valley National Bancorp (VLY)
NASDAQ: VLY · Real-Time Price · USD
10.56
+0.31 (3.02%)
Nov 22, 2024, 4:00 PM EST - Market closed

Valley National Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202410.2210.6010.2210.5610.563.02%6,725,090
Nov 21, 202410.2310.3910.1510.2510.250.99%5,778,474
Nov 20, 202410.1510.2610.0210.1510.15-0.39%5,939,834
Nov 19, 202410.0210.229.9810.1910.19-0.39%6,887,877
Nov 18, 202410.2010.2610.1110.2310.230.39%4,778,387
Nov 15, 202410.2310.289.9710.1910.190.49%5,796,090
Nov 14, 202410.2010.2810.0310.1410.14-0.39%6,767,656
Nov 13, 202410.1910.4810.1510.1810.180.39%9,826,993
Nov 12, 202410.1110.3710.0610.1410.14-0.98%15,994,748
Nov 11, 202410.3010.4910.1810.2410.242.81%22,553,274
Nov 8, 20249.6910.049.509.969.96-0.90%43,012,285
Nov 7, 202410.3810.4210.0310.0510.05-4.47%5,500,451
Nov 6, 202410.3410.6210.3110.5210.5210.50%16,238,559
Nov 5, 20249.409.559.389.529.521.71%3,202,609
Nov 4, 20249.409.449.239.369.36-0.64%3,837,042
Nov 1, 20249.529.669.379.429.42-0.53%3,855,882
Oct 31, 20249.719.729.409.479.47-2.27%6,676,167
Oct 30, 20249.529.999.529.699.691.15%5,192,399
Oct 29, 20249.509.659.429.589.580.31%4,331,187
Oct 28, 20249.389.619.329.559.553.02%4,670,837
Oct 25, 20249.609.649.269.279.27-3.44%5,704,669
Oct 24, 20249.259.838.999.609.605.26%10,817,935
Oct 23, 20248.899.128.869.129.121.45%5,847,911
Oct 22, 20248.959.028.898.998.990.56%3,313,117
Oct 21, 20249.239.368.918.948.94-4.69%6,385,329
Oct 18, 20249.529.529.369.389.38-1.37%3,605,707
Oct 17, 20249.379.539.359.519.511.06%3,623,344
Oct 16, 20249.409.519.339.419.411.62%3,884,183
Oct 15, 20249.299.619.169.269.260.54%6,239,686
Oct 14, 20249.239.309.079.219.21-0.43%4,993,424
Oct 11, 20248.959.308.909.259.254.40%6,319,460
Oct 10, 20248.868.948.768.868.86-0.89%4,152,215
Oct 9, 20248.739.088.738.948.942.17%4,529,673
Oct 8, 20248.848.908.758.758.75-1.02%3,097,006
Oct 7, 20248.828.858.688.848.84-0.45%3,338,153
Oct 4, 20248.959.038.768.888.881.49%3,942,543
Oct 3, 20248.708.818.578.758.750.11%2,902,123
Oct 2, 20248.698.908.698.748.740.46%2,370,697
Oct 1, 20248.989.018.608.708.70-3.97%5,132,447
Sep 30, 20248.779.198.739.069.063.31%5,831,902
Sep 27, 20248.918.938.768.778.77-0.45%3,591,677
Sep 26, 20248.838.878.728.818.811.73%3,620,605
Sep 25, 20248.828.848.588.668.66-1.93%7,120,797
Sep 24, 20249.099.148.818.838.83-2.32%4,703,930
Sep 23, 20249.099.178.899.049.04-0.22%6,280,711
Sep 20, 20249.299.319.049.069.06-3.00%19,815,883
Sep 19, 20249.289.479.159.349.343.32%12,062,726
Sep 18, 20248.929.368.759.049.041.35%11,610,748
Sep 17, 20248.859.048.728.928.922.29%7,072,281
Sep 16, 20248.558.848.498.728.722.35%7,899,494
Sep 13, 20248.178.548.168.528.524.41%8,862,862
Sep 12, 20248.178.218.048.168.060.74%2,812,752
Sep 11, 20248.038.167.878.108.00-0.61%4,430,699
Sep 10, 20248.208.207.888.158.05-0.37%8,370,970
Sep 9, 20248.148.207.988.188.080.74%6,104,419
Sep 6, 20248.318.368.078.128.02-1.46%5,533,255
Sep 5, 20248.498.518.218.248.14-1.67%4,282,798
Sep 4, 20248.448.578.318.388.27-0.83%2,705,973
Sep 3, 20248.548.698.398.458.34-2.65%3,845,682
Aug 30, 20248.628.708.458.688.571.17%3,349,397
Aug 29, 20248.698.728.498.588.47-0.46%2,999,254
Aug 28, 20248.498.678.498.628.510.70%3,004,226
Aug 27, 20248.688.708.508.568.45-2.06%3,202,329
Aug 26, 20248.999.088.748.748.63-1.69%5,609,587
Aug 23, 20248.259.018.238.898.788.28%8,332,607
Aug 22, 20248.218.338.148.218.11-0.24%2,641,995
Aug 21, 20248.278.318.158.238.130.61%2,786,506
Aug 20, 20248.378.398.138.188.08-2.85%5,919,387
Aug 19, 20248.408.438.298.428.310.24%3,340,044
Aug 16, 20248.128.448.128.408.293.19%4,418,132
Aug 15, 20248.248.348.138.148.041.62%4,100,270
Aug 14, 20248.148.147.898.017.91-1.23%4,115,570
Aug 13, 20247.928.157.818.118.014.51%6,322,713
Aug 12, 20247.878.027.757.767.66-0.26%4,639,254
Aug 9, 20247.947.987.737.787.68-2.63%3,976,995
Aug 8, 20247.958.037.847.997.892.44%4,608,094
Aug 7, 20248.048.107.777.807.70-0.76%5,033,400
Aug 6, 20247.878.107.757.867.76-0.38%5,709,242
Aug 5, 20247.407.997.187.897.791.81%11,500,735
Aug 2, 20247.647.817.357.757.65-2.39%10,900,597
Aug 1, 20248.388.527.867.947.84-5.48%8,929,175
Jul 31, 20248.168.638.028.408.292.44%10,802,993
Jul 30, 20248.128.268.048.208.102.12%6,154,436
Jul 29, 20248.238.297.948.037.93-2.43%6,261,050
Jul 26, 20248.238.498.138.238.131.98%6,238,734
Jul 25, 20247.648.207.318.077.973.07%16,939,005
Jul 24, 20248.138.247.827.837.73-4.16%11,150,262
Jul 23, 20248.008.317.998.178.070.62%6,180,981
Jul 22, 20247.958.137.778.128.021.25%5,441,101
Jul 19, 20247.898.137.818.027.921.65%5,957,138
Jul 18, 20248.008.307.887.897.79-2.11%11,674,045
Jul 17, 20247.788.167.788.067.961.90%10,437,000
Jul 16, 20247.657.937.617.917.814.49%7,532,975
Jul 15, 20247.517.737.487.577.472.85%5,057,563
Jul 12, 20247.527.577.357.367.27-1.60%4,216,186
Jul 11, 20247.247.547.177.487.397.01%7,170,769
Jul 10, 20246.787.026.746.996.903.86%4,651,064
Jul 9, 20246.606.736.576.736.641.66%4,128,577
Jul 8, 20246.616.736.586.626.540.61%2,927,179
Jul 5, 20246.726.736.566.586.50-1.79%3,905,884