Valley National Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	14.42	14.49	14.26	14.32	14.32	0.28%	4,476,933
Jul 29, 2026	14.39	14.50	14.25	14.28	14.28	-1.45%	5,899,879
Jul 28, 2026	14.36	14.55	14.33	14.49	14.49	0.98%	6,682,049
Jul 27, 2026	14.43	14.55	14.29	14.35	14.35	0.07%	8,029,222
Jul 24, 2026	14.51	14.61	14.32	14.34	14.34	-0.76%	12,141,066
Jul 23, 2026	14.08	14.64	14.01	14.45	14.45	-0.48%	12,040,035
Jul 22, 2026	14.68	14.70	14.46	14.52	14.52	-1.09%	8,559,876
Jul 21, 2026	14.72	14.72	14.50	14.68	14.68	0.07%	8,342,350
Jul 20, 2026	14.95	15.00	14.64	14.67	14.67	-1.87%	5,580,073
Jul 17, 2026	15.04	15.10	14.84	14.95	14.95	-1.58%	5,466,550
Jul 16, 2026	14.83	15.20	14.80	15.19	15.19	2.36%	8,407,893
Jul 15, 2026	14.66	14.92	14.59	14.84	14.84	1.78%	7,080,926
Jul 14, 2026	14.56	14.69	14.50	14.58	14.58	0.21%	9,027,578
Jul 13, 2026	14.64	14.68	14.47	14.55	14.55	-0.61%	5,313,830
Jul 10, 2026	14.66	14.76	14.58	14.64	14.64	-0.14%	3,208,095
Jul 9, 2026	14.57	14.82	14.56	14.66	14.66	1.31%	5,126,365
Jul 8, 2026	14.79	14.86	14.33	14.47	14.47	-2.69%	6,145,154
Jul 7, 2026	14.85	15.01	14.80	14.87	14.87	0.54%	4,789,782
Jul 6, 2026	14.59	14.80	14.57	14.79	14.79	1.37%	5,283,187
Jul 2, 2026	14.84	14.94	14.46	14.59	14.59	-1.42%	6,379,711
Jul 1, 2026	14.65	14.93	14.64	14.80	14.80	1.02%	5,670,793
Jun 30, 2026	14.64	14.75	14.54	14.65	14.65	-	6,403,571
Jun 29, 2026	14.61	14.71	14.48	14.65	14.65	-0.48%	5,830,000
Jun 26, 2026	14.87	14.87	14.61	14.72	14.72	-0.41%	15,312,080
Jun 25, 2026	14.64	14.94	14.59	14.78	14.78	1.16%	6,195,870
Jun 24, 2026	14.41	14.62	14.35	14.61	14.61	1.60%	7,197,606
Jun 23, 2026	14.16	14.41	14.16	14.38	14.38	0.98%	5,545,466
Jun 22, 2026	14.06	14.38	14.06	14.24	14.24	1.06%	4,753,980
Jun 18, 2026	13.78	14.14	13.67	14.09	14.09	1.29%	11,482,791
Jun 17, 2026	14.21	14.31	13.79	13.91	13.91	-2.04%	8,868,729
Jun 16, 2026	14.42	14.51	14.16	14.20	14.20	-0.63%	5,918,089
Jun 15, 2026	14.70	14.72	14.26	14.29	14.29	-1.58%	7,871,538
Jun 12, 2026	14.45	14.70	14.45	14.63	14.52	1.53%	8,041,834
Jun 11, 2026	14.23	14.44	14.08	14.41	14.30	1.77%	6,293,124
Jun 10, 2026	14.15	14.40	14.10	14.16	14.05	0.35%	10,633,564
Jun 9, 2026	13.96	14.23	13.77	14.11	14.00	2.47%	9,831,311
Jun 8, 2026	13.85	13.94	13.67	13.77	13.67	-0.07%	3,965,352
Jun 5, 2026	13.80	13.95	13.76	13.78	13.68	-0.07%	4,785,907
Jun 4, 2026	13.61	13.83	13.58	13.79	13.69	2.83%	4,195,262
Jun 3, 2026	13.70	13.71	13.38	13.41	13.31	-2.54%	5,114,011
Jun 2, 2026	13.52	13.84	13.44	13.76	13.66	1.78%	5,028,340
Jun 1, 2026	13.69	13.69	13.44	13.52	13.42	-1.82%	6,230,260
May 29, 2026	13.67	13.83	13.67	13.77	13.67	0.36%	5,193,139
May 28, 2026	13.59	13.74	13.49	13.72	13.62	0.59%	6,394,148
May 27, 2026	13.71	13.83	13.58	13.64	13.54	-0.47%	7,880,488
May 26, 2026	13.67	13.78	13.56	13.71	13.60	1.14%	4,539,577
May 22, 2026	13.53	13.56	13.38	13.55	13.45	1.04%	5,232,814
May 21, 2026	13.27	13.45	13.21	13.41	13.31	0.37%	4,597,410
May 20, 2026	12.98	13.40	12.95	13.36	13.26	3.37%	7,169,419
May 19, 2026	13.00	13.07	12.87	12.93	12.83	-1.11%	4,972,296