Valley National Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	11.85	12.04	11.70	11.76	11.76	-0.84%	8,888,649
Mar 12, 2026	11.69	11.90	11.60	11.86	11.75	-0.59%	7,149,851
Mar 11, 2026	12.00	12.14	11.86	11.93	11.82	-1.16%	6,062,292
Mar 10, 2026	12.00	12.34	11.80	12.07	11.96	0.84%	9,323,386
Mar 9, 2026	11.94	12.11	11.65	11.97	11.86	-1.16%	8,456,238
Mar 6, 2026	12.09	12.20	11.75	12.11	12.00	-2.89%	7,746,731
Mar 5, 2026	12.43	12.52	12.25	12.47	12.35	-0.87%	6,955,464
Mar 4, 2026	12.60	12.67	12.45	12.58	12.46	0.24%	8,284,890
Mar 3, 2026	12.53	12.69	12.37	12.55	12.43	-2.03%	5,984,810
Mar 2, 2026	12.34	12.90	12.27	12.81	12.69	1.59%	8,999,630
Feb 27, 2026	13.08	13.16	12.24	12.61	12.49	-5.68%	11,855,874
Feb 26, 2026	13.19	13.41	13.15	13.37	13.25	1.52%	8,678,055
Feb 25, 2026	13.09	13.21	12.95	13.17	13.05	2.33%	5,495,118
Feb 24, 2026	12.89	12.95	12.75	12.87	12.75	-0.31%	7,596,505
Feb 23, 2026	13.31	13.45	12.76	12.91	12.79	-3.37%	7,974,166
Feb 20, 2026	13.04	13.39	12.88	13.36	13.24	1.52%	10,627,546
Feb 19, 2026	13.14	13.24	12.90	13.16	13.04	-0.83%	5,788,190
Feb 18, 2026	13.51	13.65	13.23	13.27	13.15	-1.12%	7,467,187
Feb 17, 2026	13.49	13.72	13.27	13.42	13.30	-0.52%	7,464,667
Feb 13, 2026	13.27	13.63	13.14	13.49	13.36	1.43%	6,813,521
Feb 12, 2026	13.49	13.60	12.99	13.30	13.18	-0.60%	9,157,729
Feb 11, 2026	13.77	13.87	13.26	13.38	13.26	-1.76%	8,608,911
Feb 10, 2026	13.64	13.78	13.50	13.62	13.49	-0.58%	6,500,651
Feb 9, 2026	13.64	13.78	13.63	13.70	13.57	-0.07%	4,983,024
Feb 6, 2026	13.66	13.79	13.62	13.71	13.58	1.26%	9,993,902
Feb 5, 2026	13.35	13.59	13.28	13.54	13.41	1.12%	12,912,111
Feb 4, 2026	13.27	13.65	13.21	13.39	13.27	1.90%	11,510,253
Feb 3, 2026	12.69	13.16	12.64	13.14	13.02	4.12%	15,722,981
Feb 2, 2026	12.46	12.84	12.41	12.62	12.50	1.28%	12,746,912
Jan 30, 2026	12.80	12.97	12.40	12.46	12.34	-1.66%	12,930,268
Jan 29, 2026	12.67	12.78	12.36	12.67	12.55	3.26%	14,770,772
Jan 28, 2026	12.30	12.50	12.15	12.27	12.16	-0.16%	11,453,823
Jan 27, 2026	12.17	12.31	12.09	12.29	12.18	1.32%	10,194,909
Jan 26, 2026	11.92	12.16	11.89	12.13	12.02	1.85%	9,226,990
Jan 23, 2026	12.34	12.36	11.89	11.91	11.80	-3.95%	5,971,477
Jan 22, 2026	12.42	12.68	12.35	12.40	12.28	0.24%	12,701,111
Jan 21, 2026	11.86	12.40	11.83	12.37	12.26	4.92%	6,426,523
Jan 20, 2026	11.64	11.86	11.64	11.79	11.68	-0.34%	6,297,695
Jan 16, 2026	11.97	12.07	11.82	11.83	11.72	-1.58%	6,060,197
Jan 15, 2026	11.74	12.07	11.71	12.02	11.91	2.47%	6,773,616
Jan 14, 2026	11.64	11.85	11.60	11.73	11.62	0.60%	5,640,431
Jan 13, 2026	11.87	11.87	11.63	11.66	11.55	-0.77%	4,523,590
Jan 12, 2026	11.85	11.91	11.67	11.75	11.64	-2.08%	5,068,080
Jan 9, 2026	12.31	12.45	11.98	12.00	11.89	-2.20%	8,265,487
Jan 8, 2026	11.99	12.31	11.98	12.27	12.16	1.66%	7,204,235
Jan 7, 2026	12.11	12.14	11.92	12.07	11.96	-0.08%	5,671,496
Jan 6, 2026	11.89	12.13	11.82	12.08	11.97	1.51%	4,336,174
Jan 5, 2026	11.63	11.97	11.62	11.90	11.79	1.80%	6,179,148
Jan 2, 2026	11.70	11.79	11.54	11.69	11.58	0.09%	5,275,885
Dec 31, 2025	11.82	11.83	11.66	11.68	11.57	-0.81%	4,517,959