Valley National Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	13.02	13.19	12.99	13.07	13.07	1.08%	4,784,022
May 15, 2026	13.04	13.05	12.77	12.93	12.93	-0.92%	6,591,467
May 14, 2026	13.12	13.21	12.97	13.05	13.05	0.38%	5,370,116
May 13, 2026	13.14	13.25	12.94	13.00	13.00	-1.22%	5,552,896
May 12, 2026	13.29	13.30	12.95	13.16	13.16	-0.83%	4,588,160
May 11, 2026	13.47	13.52	13.16	13.27	13.27	-1.04%	5,412,268
May 8, 2026	13.46	13.53	13.32	13.41	13.41	0.07%	4,772,844
May 7, 2026	13.73	13.77	13.35	13.40	13.40	-1.90%	4,344,383
May 6, 2026	13.68	13.80	13.58	13.66	13.66	0.07%	6,069,799
May 5, 2026	13.54	13.74	13.36	13.65	13.65	1.41%	3,374,149
May 4, 2026	13.41	13.55	13.30	13.46	13.46	-0.37%	5,799,067
May 1, 2026	13.60	13.71	13.43	13.51	13.51	-0.44%	4,706,715
Apr 30, 2026	13.32	13.70	13.22	13.57	13.57	1.95%	5,014,250
Apr 29, 2026	13.55	13.64	13.26	13.31	13.31	-2.28%	3,285,783
Apr 28, 2026	13.67	13.74	13.46	13.62	13.62	0.59%	4,678,829
Apr 27, 2026	13.44	13.64	13.43	13.54	13.54	1.27%	4,511,783
Apr 24, 2026	13.81	13.82	13.33	13.37	13.37	-2.90%	7,404,440
Apr 23, 2026	13.71	14.12	13.30	13.77	13.77	3.92%	20,273,568
Apr 22, 2026	13.62	13.62	13.15	13.25	13.25	-1.12%	10,448,581
Apr 21, 2026	13.59	13.66	13.37	13.40	13.40	-1.40%	6,399,194
Apr 20, 2026	13.49	13.70	13.45	13.59	13.59	0.52%	5,747,311
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