Valley National Bancorp (VLYPP)
NASDAQ: VLYPP · Real-Time Price · USD · Preferred Stock
25.21
+0.04 (0.18%)
May 26, 2026, 4:00 PM EDT - Market closed
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 25.11 | 25.21 | 25.11 | 25.21 | 25.21 | 0.18% | 835 |
| May 22, 2026 | 25.15 | 25.17 | 25.12 | 25.17 | 25.17 | -0.38% | 1,389 |
| May 20, 2026 | 25.22 | 25.26 | 25.16 | 25.26 | 25.26 | -0.16% | 2,221 |
| May 19, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 0.28% | 619 |
| May 18, 2026 | 25.18 | 25.24 | 25.18 | 25.23 | 25.23 | -0.07% | 1,126 |
| May 14, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 0.11% | 180 |
| May 13, 2026 | 25.23 | 25.24 | 25.22 | 25.22 | 25.22 | -0.36% | 3,353 |
| May 12, 2026 | 25.22 | 25.31 | 25.22 | 25.31 | 25.31 | - | 2,973 |
| May 11, 2026 | 25.26 | 25.31 | 25.25 | 25.31 | 25.31 | 0.04% | 2,913 |
| May 8, 2026 | 25.20 | 25.30 | 25.20 | 25.30 | 25.30 | 0.20% | 1,415 |
| May 7, 2026 | 25.30 | 25.30 | 25.25 | 25.25 | 25.25 | -0.20% | 1,202 |
| May 6, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 0.04% | 503 |
| May 5, 2026 | 25.30 | 25.30 | 25.29 | 25.29 | 25.29 | 0.40% | 895 |
| May 4, 2026 | 25.22 | 25.22 | 25.06 | 25.19 | 25.19 | -0.12% | 2,374 |
| May 1, 2026 | 25.17 | 25.24 | 25.17 | 25.22 | 25.22 | -0.24% | 3,502 |
| Apr 30, 2026 | 25.30 | 25.30 | 25.27 | 25.28 | 25.28 | 0.44% | 1,233 |
| Apr 29, 2026 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | -0.36% | 369 |
| Apr 28, 2026 | 25.21 | 25.26 | 25.21 | 25.26 | 25.26 | 0.24% | 1,212 |
| Apr 27, 2026 | 25.20 | 25.20 | 25.12 | 25.20 | 25.20 | -0.13% | 1,339 |
| Apr 24, 2026 | 25.16 | 25.29 | 25.16 | 25.23 | 25.23 | 0.57% | 1,608 |
| Apr 23, 2026 | 25.15 | 25.16 | 25.02 | 25.09 | 25.09 | -0.83% | 1,797 |
| Apr 22, 2026 | 25.09 | 25.30 | 25.09 | 25.30 | 25.30 | 1.40% | 1,753 |
| Apr 21, 2026 | 25.07 | 25.15 | 24.95 | 24.95 | 24.95 | -1.50% | 935 |
| Apr 20, 2026 | 24.87 | 25.33 | 24.87 | 25.33 | 25.33 | -0.24% | 468 |
| Apr 17, 2026 | 25.37 | 25.39 | 25.37 | 25.39 | 25.39 | 1.14% | 599 |
| Apr 16, 2026 | 25.08 | 25.12 | 25.06 | 25.10 | 25.10 | -0.38% | 2,228 |
| Apr 15, 2026 | 25.06 | 25.21 | 25.06 | 25.20 | 25.20 | -0.32% | 2,692 |
| Apr 14, 2026 | 24.98 | 25.28 | 24.98 | 25.28 | 25.28 | 0.72% | 6,999 |
| Apr 13, 2026 | 25.05 | 25.10 | 25.01 | 25.10 | 25.10 | 0.16% | 2,027 |
| Apr 10, 2026 | 25.08 | 25.08 | 25.06 | 25.06 | 25.06 | 0.93% | 842 |
| Apr 9, 2026 | 24.70 | 25.03 | 24.70 | 24.83 | 24.83 | -0.56% | 7,661 |
| Apr 8, 2026 | 25.01 | 25.10 | 24.97 | 24.97 | 24.97 | 0.08% | 5,539 |
| Apr 7, 2026 | 24.80 | 24.95 | 24.79 | 24.95 | 24.95 | 0.28% | 3,795 |
| Apr 6, 2026 | 24.85 | 24.94 | 24.75 | 24.88 | 24.88 | -0.28% | 4,683 |
| Apr 2, 2026 | 24.82 | 24.95 | 24.82 | 24.95 | 24.95 | - | 2,985 |
| Apr 1, 2026 | 24.85 | 24.97 | 24.65 | 24.95 | 24.95 | 0.40% | 2,648 |
| Mar 31, 2026 | 24.63 | 24.85 | 24.42 | 24.85 | 24.85 | 0.49% | 12,617 |
| Mar 30, 2026 | 24.70 | 24.74 | 24.57 | 24.73 | 24.73 | -0.60% | 5,015 |
| Mar 27, 2026 | 24.60 | 24.88 | 24.60 | 24.88 | 24.88 | 1.34% | 1,353 |
| Mar 26, 2026 | 24.73 | 24.77 | 24.48 | 24.55 | 24.55 | -0.81% | 5,325 |
| Mar 25, 2026 | 24.68 | 24.75 | 24.68 | 24.75 | 24.75 | -0.12% | 942 |
| Mar 24, 2026 | 24.47 | 24.81 | 24.47 | 24.78 | 24.78 | 1.31% | 4,606 |
| Mar 23, 2026 | 24.64 | 24.79 | 24.46 | 24.46 | 24.46 | 0.04% | 9,609 |
| Mar 20, 2026 | 24.55 | 24.55 | 24.45 | 24.45 | 24.45 | -1.33% | 7,013 |
| Mar 19, 2026 | 24.67 | 24.80 | 24.55 | 24.78 | 24.78 | -0.40% | 6,730 |
| Mar 18, 2026 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | -0.28% | 1,299 |
| Mar 17, 2026 | 25.02 | 25.02 | 24.95 | 24.95 | 24.95 | 0.32% | 13,740 |
| Mar 16, 2026 | 24.73 | 24.90 | 24.63 | 24.87 | 24.87 | 0.78% | 3,569 |
| Mar 13, 2026 | 24.70 | 24.90 | 24.62 | 24.68 | 24.68 | 0.26% | 3,621 |
| Mar 12, 2026 | 25.10 | 25.13 | 25.05 | 25.10 | 24.61 | -0.12% | 9,560 |