Valley National Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	13.81	13.82	13.33	13.37	13.37	-2.90%	7,091,895
Apr 23, 2026	13.71	14.12	13.30	13.77	13.77	3.92%	20,033,475
Apr 22, 2026	13.62	13.62	13.15	13.25	13.25	-1.12%	10,320,653
Apr 21, 2026	13.59	13.66	13.37	13.40	13.40	-1.40%	6,211,737
Apr 20, 2026	13.49	13.70	13.45	13.59	13.59	0.52%	5,213,411
Apr 17, 2026	13.25	13.67	13.20	13.52	13.52	3.28%	6,005,520
Apr 16, 2026	13.06	13.26	13.04	13.09	13.09	-0.38%	4,674,753
Apr 15, 2026	13.13	13.19	12.97	13.14	13.14	0.31%	3,829,066
Apr 14, 2026	13.05	13.19	12.91	13.10	13.10	-0.08%	5,329,743
Apr 13, 2026	12.99	13.14	12.86	13.11	13.11	0.38%	4,132,583
Apr 10, 2026	13.33	13.33	13.04	13.06	13.06	-1.43%	5,181,556
Apr 9, 2026	12.89	13.34	12.89	13.25	13.25	2.24%	11,368,461
Apr 8, 2026	13.12	13.18	12.84	12.96	12.96	2.69%	9,310,278
Apr 7, 2026	12.54	12.65	12.49	12.62	12.62	0.40%	5,540,174
Apr 6, 2026	12.37	12.64	12.36	12.57	12.57	1.21%	4,202,149
Apr 2, 2026	12.22	12.45	12.14	12.42	12.42	-0.16%	4,777,511
Apr 1, 2026	12.36	12.55	12.25	12.44	12.44	1.30%	7,739,529
Mar 31, 2026	12.08	12.30	11.97	12.28	12.28	3.19%	8,635,756
Mar 30, 2026	12.00	12.06	11.85	11.90	11.90	-0.42%	6,145,384
Mar 27, 2026	12.08	12.15	11.92	11.95	11.95	-1.97%	5,585,493
Mar 26, 2026	12.15	12.29	12.10	12.19	12.19	-0.65%	5,180,101
Mar 25, 2026	12.33	12.44	12.18	12.27	12.27	-	6,035,333
Mar 24, 2026	11.94	12.39	11.89	12.27	12.27	2.25%	7,470,975
Mar 23, 2026	12.06	12.26	11.94	12.00	12.00	2.30%	9,975,389
Mar 20, 2026	11.82	11.90	11.50	11.73	11.73	-0.85%	19,766,369
Mar 19, 2026	11.62	11.89	11.45	11.83	11.83	0.77%	10,537,241
Mar 18, 2026	11.86	11.94	11.71	11.74	11.74	-1.34%	11,166,511
Mar 17, 2026	12.04	12.09	11.82	11.90	11.90	-0.17%	7,474,685
Mar 16, 2026	11.90	12.09	11.89	11.92	11.92	1.36%	8,037,728
Mar 13, 2026	11.85	12.04	11.70	11.76	11.76	-0.84%	8,888,798
Mar 12, 2026	11.69	11.90	11.60	11.86	11.75	-0.59%	7,150,702
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