Valley National Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 7, 2026	14.85	15.01	14.80	14.97	-	1.22%	2,427,027
Jul 6, 2026	14.59	14.80	14.57	14.79	14.79	1.37%	5,282,887
Jul 2, 2026	14.84	14.94	14.46	14.59	14.59	-1.42%	6,379,692
Jul 1, 2026	14.65	14.93	14.64	14.80	14.80	1.02%	5,670,716
Jun 30, 2026	14.64	14.75	14.54	14.65	14.65	-	6,403,570
Jun 29, 2026	14.61	14.71	14.48	14.65	14.65	-0.48%	5,827,429
Jun 26, 2026	14.87	14.87	14.61	14.72	14.72	-0.41%	15,130,925
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
May 18, 2026	13.02	13.19	12.99	13.07	12.97	1.08%	4,823,318
May 15, 2026	13.04	13.05	12.77	12.93	12.83	-0.92%	6,591,467
May 14, 2026	13.12	13.21	12.97	13.05	12.95	0.38%	5,370,116
May 13, 2026	13.14	13.25	12.94	13.00	12.90	-1.22%	5,552,896
May 12, 2026	13.29	13.30	12.95	13.16	13.06	-0.83%	4,588,160
May 11, 2026	13.47	13.52	13.16	13.27	13.17	-1.04%	5,412,268
May 8, 2026	13.46	13.53	13.32	13.41	13.31	0.07%	4,772,844
May 7, 2026	13.73	13.77	13.35	13.40	13.30	-1.90%	4,344,383
May 6, 2026	13.68	13.80	13.58	13.66	13.56	0.07%	6,069,799
May 5, 2026	13.54	13.74	13.36	13.65	13.55	1.41%	3,374,149
May 4, 2026	13.41	13.55	13.30	13.46	13.36	-0.37%	5,799,067
May 1, 2026	13.60	13.71	13.43	13.51	13.41	-0.44%	4,706,715
Apr 30, 2026	13.32	13.70	13.22	13.57	13.47	1.95%	5,014,250
Apr 29, 2026	13.55	13.64	13.26	13.31	13.21	-2.28%	3,285,783
Apr 28, 2026	13.67	13.74	13.46	13.62	13.52	0.59%	4,678,829
Apr 27, 2026	13.44	13.64	13.43	13.54	13.44	1.27%	4,511,783
Apr 24, 2026	13.81	13.82	13.33	13.37	13.27	-2.90%	7,404,440