Valley National Bancorp (VLYPP)
NASDAQ: VLYPP · Real-Time Price · USD · Preferred Stock
23.55
+0.20 (0.86%)
Apr 22, 2025, 9:36 AM EDT - Market open
Valley National Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 0.78% | 554 |
| Apr 22, 2025 | 23.35 | 23.86 | 23.35 | 23.61 | 23.61 | 1.11% | 5,958 |
| Apr 21, 2025 | 23.34 | 23.35 | 23.34 | 23.35 | 23.35 | -0.38% | 1,002 |
| Apr 17, 2025 | 23.17 | 23.44 | 23.03 | 23.44 | 23.44 | 1.91% | 14,509 |
| Apr 16, 2025 | 22.99 | 23.00 | 22.84 | 23.00 | 23.00 | 0.09% | 7,216 |
| Apr 15, 2025 | 22.94 | 23.00 | 22.66 | 22.98 | 22.98 | 1.32% | 3,461 |
| Apr 14, 2025 | 22.51 | 22.80 | 22.51 | 22.68 | 22.68 | 1.25% | 8,844 |
| Apr 11, 2025 | 22.82 | 22.82 | 22.10 | 22.40 | 22.40 | -2.40% | 8,243 |
| Apr 10, 2025 | 23.26 | 23.27 | 22.57 | 22.95 | 22.95 | -3.65% | 11,851 |
| Apr 9, 2025 | 22.21 | 23.82 | 21.71 | 23.82 | 23.82 | 3.30% | 14,811 |
| Apr 8, 2025 | 23.27 | 23.30 | 22.95 | 23.06 | 23.06 | -0.04% | 9,227 |
| Apr 7, 2025 | 23.31 | 23.50 | 22.93 | 23.07 | 23.07 | -4.27% | 20,233 |
| Apr 4, 2025 | 24.13 | 24.48 | 23.75 | 24.10 | 24.10 | -1.43% | 7,279 |
| Apr 3, 2025 | 24.50 | 24.53 | 24.21 | 24.45 | 24.45 | -0.57% | 17,580 |
| Apr 2, 2025 | 24.51 | 24.71 | 24.50 | 24.59 | 24.59 | -0.53% | 3,389 |
| Apr 1, 2025 | 24.64 | 24.72 | 24.60 | 24.72 | 24.72 | 0.41% | 15,516 |
| Mar 31, 2025 | 24.72 | 24.96 | 24.62 | 24.62 | 24.62 | -0.04% | 8,996 |
| Mar 28, 2025 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | 0.20% | 654 |
| Mar 27, 2025 | 24.62 | 24.73 | 24.58 | 24.58 | 24.58 | -0.04% | 4,940 |
| Mar 26, 2025 | 24.70 | 24.72 | 24.59 | 24.59 | 24.59 | -0.61% | 3,678 |
| Mar 25, 2025 | 24.80 | 24.86 | 24.68 | 24.74 | 24.74 | -0.43% | 6,262 |
| Mar 24, 2025 | 24.96 | 24.96 | 24.85 | 24.85 | 24.85 | -0.01% | 726 |
| Mar 21, 2025 | 24.77 | 24.85 | 24.76 | 24.85 | 24.85 | -0.56% | 2,092 |
| Mar 20, 2025 | 24.74 | 24.99 | 24.74 | 24.99 | 24.99 | 0.60% | 3,010 |
| Mar 19, 2025 | 24.73 | 24.91 | 24.73 | 24.84 | 24.84 | 0.33% | 3,634 |
| Mar 18, 2025 | 24.85 | 24.85 | 24.76 | 24.76 | 24.76 | -0.25% | 2,565 |
| Mar 17, 2025 | 24.80 | 24.84 | 24.75 | 24.82 | 24.82 | 0.08% | 1,400 |
| Mar 14, 2025 | 24.72 | 24.85 | 24.72 | 24.80 | 24.80 | -1.00% | 3,003 |
| Mar 13, 2025 | 25.00 | 25.15 | 24.99 | 25.05 | 24.66 | 0.24% | 5,478 |
| Mar 12, 2025 | 24.80 | 25.05 | 24.80 | 24.99 | 24.60 | 1.59% | 6,380 |
| Mar 11, 2025 | 24.79 | 24.95 | 24.60 | 24.60 | 24.22 | -0.81% | 7,051 |
| Mar 10, 2025 | 25.01 | 25.03 | 24.80 | 24.80 | 24.42 | -0.80% | 3,882 |
| Mar 7, 2025 | 25.01 | 25.01 | 24.98 | 25.00 | 24.61 | 0.04% | 11,199 |
| Mar 6, 2025 | 24.81 | 25.00 | 24.81 | 24.99 | 24.60 | -0.20% | 1,175 |
| Mar 5, 2025 | 24.90 | 25.04 | 24.90 | 25.04 | 24.65 | 0.60% | 7,916 |
| Mar 4, 2025 | 24.95 | 24.99 | 24.78 | 24.89 | 24.50 | -0.20% | 9,822 |
| Mar 3, 2025 | 24.97 | 25.17 | 24.92 | 24.94 | 24.55 | 0.16% | 13,109 |
| Feb 28, 2025 | 25.11 | 25.15 | 24.84 | 24.90 | 24.51 | -1.03% | 49,407 |
| Feb 27, 2025 | 25.15 | 25.23 | 25.15 | 25.16 | 24.77 | -0.75% | 3,733 |
| Feb 26, 2025 | 25.27 | 25.35 | 25.26 | 25.35 | 24.96 | 0.08% | 8,797 |
| Feb 25, 2025 | 25.23 | 25.33 | 25.22 | 25.33 | 24.94 | 0.44% | 1,621 |
| Feb 24, 2025 | 25.10 | 25.23 | 25.10 | 25.22 | 24.83 | - | 3,166 |
| Feb 21, 2025 | 25.12 | 25.23 | 25.10 | 25.22 | 24.83 | 0.40% | 3,895 |
| Feb 20, 2025 | 25.10 | 25.12 | 25.10 | 25.12 | 24.73 | -0.08% | 954 |
| Feb 19, 2025 | 25.12 | 25.14 | 25.12 | 25.14 | 24.75 | - | 2,953 |
| Feb 18, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 24.75 | -0.38% | 357 |
| Feb 14, 2025 | 25.12 | 25.49 | 25.12 | 25.24 | 24.84 | 0.22% | 3,578 |
| Feb 13, 2025 | 24.92 | 25.18 | 24.92 | 25.18 | 24.79 | 0.84% | 12,790 |
| Feb 12, 2025 | 25.00 | 25.00 | 24.91 | 24.97 | 24.58 | -0.40% | 3,555 |
| Feb 11, 2025 | 25.05 | 25.07 | 25.00 | 25.07 | 24.68 | 0.08% | 11,674 |