Skip to main content
logo
Valley National Bancorp (VLY)
NASDAQ: VLY · Real-Time Price · USD
14.11
-0.01 (-0.07%)
Aug 21, 2026, 12:19 PM EDT - Market open

Valley National Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 202614.1914.3014.0314.08--0.28%2,206,220
Aug 20, 202614.4114.4114.1014.1214.12-2.22%6,034,163
Aug 19, 202614.9114.9914.3114.4414.44-2.83%6,608,690
Aug 18, 202614.9714.9914.8014.8614.86-0.54%5,451,647
Aug 17, 202614.9915.1214.8814.9414.94-0.47%4,727,918
Aug 14, 202615.0415.1514.9615.0115.01-0.07%4,332,964
Aug 13, 202615.0015.0914.9215.0215.020.60%6,269,911
Aug 12, 202614.8914.9714.8014.9314.931.08%4,357,339
Aug 11, 202614.6614.8314.6214.7714.770.82%3,705,368
Aug 10, 202614.4914.6614.4314.6514.650.69%5,934,194
Aug 7, 202614.4814.5814.3514.5514.550.55%3,719,089
Aug 6, 202614.8014.8814.4314.4714.47-2.03%6,871,110
Aug 5, 202614.8914.9414.7314.7714.77-0.74%6,633,998
Aug 4, 202614.5214.9614.4814.8814.882.62%10,763,300
Aug 3, 202614.3914.5514.3314.5014.501.47%5,559,352
Jul 31, 202614.3714.4414.1614.2914.29-0.21%7,446,906
Jul 30, 202614.4214.4914.2614.3214.320.28%4,476,933
Jul 29, 202614.3914.5014.2514.2814.28-1.45%5,899,879
Jul 28, 202614.3614.5514.3314.4914.490.98%6,682,049
Jul 27, 202614.4314.5514.2914.3514.350.07%8,029,222
Jul 24, 202614.5114.6114.3214.3414.34-0.76%12,141,066
Jul 23, 202614.0814.6414.0114.4514.45-0.48%12,040,035
Jul 22, 202614.6814.7014.4614.5214.52-1.09%8,559,876
Jul 21, 202614.7214.7214.5014.6814.680.07%8,342,350
Jul 20, 202614.9515.0014.6414.6714.67-1.87%5,580,073
Jul 17, 202615.0415.1014.8414.9514.95-1.58%5,466,550
Jul 16, 202614.8315.2014.8015.1915.192.36%8,407,893
Jul 15, 202614.6614.9214.5914.8414.841.78%7,080,926
Jul 14, 202614.5614.6914.5014.5814.580.21%9,027,578
Jul 13, 202614.6414.6814.4714.5514.55-0.61%5,313,830
Jul 10, 202614.6614.7614.5814.6414.64-0.14%3,208,095
Jul 9, 202614.5714.8214.5614.6614.661.31%5,126,365
Jul 8, 202614.7914.8614.3314.4714.47-2.69%6,145,154
Jul 7, 202614.8515.0114.8014.8714.870.54%4,789,782
Jul 6, 202614.5914.8014.5714.7914.791.37%5,283,187
Jul 2, 202614.8414.9414.4614.5914.59-1.42%6,379,711
Jul 1, 202614.6514.9314.6414.8014.801.02%5,670,793
Jun 30, 202614.6414.7514.5414.6514.65-6,403,571
Jun 29, 202614.6114.7114.4814.6514.65-0.48%5,830,000
Jun 26, 202614.8714.8714.6114.7214.72-0.41%15,312,080
Jun 25, 202614.6414.9414.5914.7814.781.16%6,195,870
Jun 24, 202614.4114.6214.3514.6114.611.60%7,197,606
Jun 23, 202614.1614.4114.1614.3814.380.98%5,545,466
Jun 22, 202614.0614.3814.0614.2414.241.06%4,753,980
Jun 18, 202613.7814.1413.6714.0914.091.29%11,482,791
Jun 17, 202614.2114.3113.7913.9113.91-2.04%8,868,729
Jun 16, 202614.4214.5114.1614.2014.20-0.63%5,918,089
Jun 15, 202614.7014.7214.2614.2914.29-1.58%7,871,538
Jun 12, 202614.4514.7014.4514.6314.521.53%8,041,834
Jun 11, 202614.2314.4414.0814.4114.301.77%6,293,124