Valley National Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	13.10	13.85	13.05	13.81	13.81	6.07%	13,613,985
Oct 21, 2026	12.93	13.06	12.88	13.02	13.02	1.01%	7,628,119
Oct 20, 2026	12.61	12.92	12.61	12.89	12.89	2.55%	7,187,831
Oct 19, 2026	12.66	12.68	12.56	12.57	12.57	-0.71%	4,529,659
Oct 16, 2026	12.75	12.99	12.63	12.66	12.66	-0.71%	5,697,252
Oct 15, 2026	12.46	12.76	12.40	12.75	12.75	2.74%	6,286,452
Oct 14, 2026	12.35	12.43	12.26	12.41	12.41	-0.96%	6,537,214
Oct 13, 2026	12.71	12.75	12.49	12.53	12.53	-0.87%	6,202,090
Oct 12, 2026	12.66	12.73	12.61	12.64	12.64	0.16%	4,483,932
Oct 9, 2026	12.73	12.75	12.58	12.62	12.62	-1.02%	4,492,783
Oct 8, 2026	12.46	12.79	12.42	12.75	12.75	2.16%	7,669,972
Oct 7, 2026	12.56	12.60	12.35	12.48	12.48	-1.50%	8,032,599
Oct 6, 2026	12.86	12.90	12.65	12.67	12.67	-0.71%	5,930,008
Oct 5, 2026	12.82	12.91	12.70	12.76	12.76	-0.47%	5,886,983
Oct 2, 2026	12.81	12.95	12.70	12.82	12.82	1.18%	5,650,192
Oct 1, 2026	12.59	12.71	12.31	12.67	12.67	0.40%	11,679,791
Sep 30, 2026	12.71	12.83	12.57	12.62	12.62	-0.79%	9,661,189
Sep 29, 2026	12.80	12.86	12.53	12.72	12.72	-0.47%	10,140,871
Sep 28, 2026	13.04	13.07	12.71	12.78	12.78	-2.29%	11,951,091
Sep 25, 2026	13.03	13.16	13.00	13.08	13.08	0.93%	5,441,647
Sep 24, 2026	12.92	12.98	12.78	12.96	12.96	0.70%	7,240,783
Sep 23, 2026	13.11	13.20	12.86	12.87	12.87	-1.91%	7,318,098
Sep 22, 2026	13.50	13.54	13.12	13.12	13.12	-2.09%	7,079,031
Sep 21, 2026	13.60	13.66	13.36	13.40	13.40	-1.40%	6,896,739
Sep 18, 2026	13.63	13.64	13.32	13.59	13.59	-0.59%	13,205,047
Sep 17, 2026	13.69	13.79	13.51	13.67	13.67	0.96%	6,735,869
Sep 16, 2026	13.81	13.87	13.29	13.54	13.54	-1.88%	12,047,788
Sep 15, 2026	13.73	13.91	13.70	13.80	13.80	0.51%	7,111,800
Sep 14, 2026	13.82	13.95	13.75	13.84	13.73	0.29%	6,745,225
Sep 11, 2026	13.96	14.05	13.72	13.80	13.69	-0.36%	4,020,035
Sep 10, 2026	13.75	13.87	13.61	13.85	13.74	0.65%	5,471,837
Sep 9, 2026	13.87	13.98	13.70	13.76	13.65	-1.15%	4,631,880
Sep 8, 2026	13.98	14.04	13.92	13.92	13.81	-0.75%	4,738,700
Sep 4, 2026	13.83	14.06	13.83	14.03	13.91	0.90%	3,836,375
Sep 3, 2026	13.88	14.00	13.80	13.90	13.79	0.65%	4,698,958
Sep 2, 2026	13.49	13.93	13.46	13.81	13.70	3.21%	7,023,281
Sep 1, 2026	13.61	13.70	13.35	13.38	13.27	-1.91%	6,664,057
Aug 31, 2026	13.88	13.93	13.62	13.64	13.53	-2.01%	6,413,634
Aug 28, 2026	14.01	14.09	13.80	13.92	13.81	-0.22%	5,634,703
Aug 27, 2026	13.94	14.04	13.83	13.95	13.84	-0.99%	6,465,009
Aug 26, 2026	14.18	14.19	14.06	14.09	13.98	-0.07%	6,778,372
Aug 25, 2026	14.21	14.24	13.80	14.10	13.99	-	8,683,523
Aug 24, 2026	14.14	14.28	14.09	14.10	13.99	-0.42%	3,481,955
Aug 21, 2026	14.19	14.30	14.03	14.16	14.05	0.28%	8,014,881
Aug 20, 2026	14.41	14.41	14.10	14.12	14.01	-2.22%	6,034,525
Aug 19, 2026	14.91	14.99	14.31	14.44	14.33	-2.83%	6,608,707
Aug 18, 2026	14.97	14.99	14.80	14.86	14.74	-0.54%	5,465,133
Aug 17, 2026	14.99	15.12	14.88	14.94	14.82	-0.47%	4,727,918
Aug 14, 2026	15.04	15.15	14.96	15.01	14.89	-0.07%	4,333,386
Aug 13, 2026	15.00	15.09	14.92	15.02	14.90	0.60%	6,269,934