Valley National Bancorp (VLY)
NASDAQ: VLY · Real-Time Price · USD
12.11
-0.36 (-2.89%)
At close: Mar 6, 2026, 4:00 PM EST
12.42
+0.31 (2.55%)
After-hours: Mar 6, 2026, 7:44 PM EST
Valley National Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 12.09 | 12.20 | 11.75 | 12.11 | 12.11 | -2.89% | 7,550,082 |
| Mar 5, 2026 | 12.43 | 12.52 | 12.25 | 12.47 | 12.47 | -0.87% | 6,954,763 |
| Mar 4, 2026 | 12.60 | 12.67 | 12.45 | 12.58 | 12.58 | 0.24% | 7,882,468 |
| Mar 3, 2026 | 12.53 | 12.69 | 12.37 | 12.55 | 12.55 | -2.03% | 5,983,768 |
| Mar 2, 2026 | 12.34 | 12.90 | 12.27 | 12.81 | 12.81 | 1.59% | 8,940,602 |
| Feb 27, 2026 | 13.08 | 13.16 | 12.24 | 12.61 | 12.61 | -5.68% | 11,697,625 |
| Feb 26, 2026 | 13.19 | 13.41 | 13.15 | 13.37 | 13.37 | 1.52% | 8,416,957 |
| Feb 25, 2026 | 13.09 | 13.21 | 12.95 | 13.17 | 13.17 | 2.33% | 5,449,683 |
| Feb 24, 2026 | 12.89 | 12.95 | 12.75 | 12.87 | 12.87 | -0.31% | 6,653,326 |
| Feb 23, 2026 | 13.31 | 13.45 | 12.76 | 12.91 | 12.91 | -3.37% | 7,961,479 |
| Feb 20, 2026 | 13.04 | 13.39 | 12.88 | 13.36 | 13.36 | 1.52% | 10,552,130 |
| Feb 19, 2026 | 13.14 | 13.24 | 12.90 | 13.16 | 13.16 | -0.83% | 5,532,260 |
| Feb 18, 2026 | 13.51 | 13.65 | 13.23 | 13.27 | 13.27 | -1.12% | 6,506,238 |
| Feb 17, 2026 | 13.49 | 13.72 | 13.27 | 13.42 | 13.42 | -0.52% | 7,097,895 |
| Feb 13, 2026 | 13.27 | 13.63 | 13.14 | 13.49 | 13.49 | 1.43% | 6,737,501 |
| Feb 12, 2026 | 13.49 | 13.60 | 12.99 | 13.30 | 13.30 | -0.60% | 8,868,621 |
| Feb 11, 2026 | 13.77 | 13.87 | 13.26 | 13.38 | 13.38 | -1.76% | 8,608,799 |
| Feb 10, 2026 | 13.64 | 13.78 | 13.50 | 13.62 | 13.62 | -0.58% | 6,500,651 |
| Feb 9, 2026 | 13.64 | 13.78 | 13.63 | 13.70 | 13.70 | -0.07% | 4,983,024 |
| Feb 6, 2026 | 13.66 | 13.79 | 13.62 | 13.71 | 13.71 | 1.26% | 9,993,902 |
| Feb 5, 2026 | 13.35 | 13.59 | 13.28 | 13.54 | 13.54 | 1.12% | 12,912,111 |
| Feb 4, 2026 | 13.27 | 13.65 | 13.21 | 13.39 | 13.39 | 1.90% | 11,510,253 |
| Feb 3, 2026 | 12.69 | 13.16 | 12.64 | 13.14 | 13.14 | 4.12% | 15,722,981 |
| Feb 2, 2026 | 12.46 | 12.84 | 12.41 | 12.62 | 12.62 | 1.28% | 12,746,912 |
| Jan 30, 2026 | 12.80 | 12.97 | 12.40 | 12.46 | 12.46 | -1.66% | 12,930,268 |
| Jan 29, 2026 | 12.67 | 12.78 | 12.36 | 12.67 | 12.67 | 3.26% | 14,770,772 |
| Jan 28, 2026 | 12.30 | 12.50 | 12.15 | 12.27 | 12.27 | -0.16% | 11,453,823 |
| Jan 27, 2026 | 12.17 | 12.31 | 12.09 | 12.29 | 12.29 | 1.32% | 10,194,909 |
| Jan 26, 2026 | 11.92 | 12.16 | 11.89 | 12.13 | 12.13 | 1.85% | 9,226,990 |
| Jan 23, 2026 | 12.34 | 12.36 | 11.89 | 11.91 | 11.91 | -3.95% | 5,971,477 |
| Jan 22, 2026 | 12.42 | 12.68 | 12.35 | 12.40 | 12.40 | 0.24% | 12,701,111 |
| Jan 21, 2026 | 11.86 | 12.40 | 11.83 | 12.37 | 12.37 | 4.92% | 6,426,523 |
| Jan 20, 2026 | 11.64 | 11.86 | 11.64 | 11.79 | 11.79 | -0.34% | 6,297,695 |
| Jan 16, 2026 | 11.97 | 12.07 | 11.82 | 11.83 | 11.83 | -1.58% | 6,060,197 |
| Jan 15, 2026 | 11.74 | 12.07 | 11.71 | 12.02 | 12.02 | 2.47% | 6,773,616 |
| Jan 14, 2026 | 11.64 | 11.85 | 11.60 | 11.73 | 11.73 | 0.60% | 5,640,431 |
| Jan 13, 2026 | 11.87 | 11.87 | 11.63 | 11.66 | 11.66 | -0.77% | 4,523,590 |
| Jan 12, 2026 | 11.85 | 11.91 | 11.67 | 11.75 | 11.75 | -2.08% | 5,068,080 |
| Jan 9, 2026 | 12.31 | 12.45 | 11.98 | 12.00 | 12.00 | -2.20% | 8,265,487 |
| Jan 8, 2026 | 11.99 | 12.31 | 11.98 | 12.27 | 12.27 | 1.66% | 7,204,235 |
| Jan 7, 2026 | 12.11 | 12.14 | 11.92 | 12.07 | 12.07 | -0.08% | 5,671,496 |
| Jan 6, 2026 | 11.89 | 12.13 | 11.82 | 12.08 | 12.08 | 1.51% | 4,336,174 |
| Jan 5, 2026 | 11.63 | 11.97 | 11.62 | 11.90 | 11.90 | 1.80% | 6,179,148 |
| Jan 2, 2026 | 11.70 | 11.79 | 11.54 | 11.69 | 11.69 | 0.09% | 5,275,885 |
| Dec 31, 2025 | 11.82 | 11.83 | 11.66 | 11.68 | 11.68 | -0.81% | 4,517,959 |
| Dec 30, 2025 | 11.87 | 11.91 | 11.76 | 11.78 | 11.78 | -0.80% | 3,822,739 |
| Dec 29, 2025 | 11.97 | 12.01 | 11.86 | 11.87 | 11.87 | -0.67% | 2,854,989 |
| Dec 26, 2025 | 11.91 | 11.98 | 11.85 | 11.95 | 11.95 | 0.17% | 3,411,766 |
| Dec 24, 2025 | 11.91 | 11.97 | 11.86 | 11.93 | 11.93 | 0.08% | 2,335,909 |
| Dec 23, 2025 | 12.09 | 12.09 | 11.90 | 11.92 | 11.92 | -1.32% | 3,935,521 |
| Dec 22, 2025 | 12.05 | 12.15 | 12.01 | 12.08 | 12.08 | 0.50% | 4,195,362 |
| Dec 19, 2025 | 11.99 | 12.12 | 11.93 | 12.02 | 12.02 | 0.33% | 12,024,365 |
| Dec 18, 2025 | 12.02 | 12.18 | 11.97 | 11.98 | 11.98 | 0.67% | 6,498,611 |
| Dec 17, 2025 | 11.95 | 12.17 | 11.77 | 11.90 | 11.90 | -0.08% | 8,416,107 |
| Dec 16, 2025 | 11.93 | 11.99 | 11.83 | 11.91 | 11.91 | - | 8,511,079 |
| Dec 15, 2025 | 12.00 | 12.09 | 11.86 | 11.91 | 11.91 | -0.08% | 8,287,611 |
| Dec 12, 2025 | 11.89 | 11.97 | 11.80 | 11.92 | 11.81 | 0.59% | 5,381,553 |
| Dec 11, 2025 | 11.81 | 12.04 | 11.79 | 11.85 | 11.74 | 0.17% | 7,993,935 |
| Dec 10, 2025 | 11.46 | 11.95 | 11.46 | 11.83 | 11.72 | 3.23% | 9,828,634 |
| Dec 9, 2025 | 11.56 | 11.68 | 11.44 | 11.46 | 11.35 | -1.12% | 5,928,181 |
| Dec 8, 2025 | 11.54 | 11.68 | 11.50 | 11.59 | 11.48 | 0.35% | 5,965,371 |
| Dec 5, 2025 | 11.45 | 11.60 | 11.45 | 11.55 | 11.44 | 0.26% | 4,472,714 |
| Dec 4, 2025 | 11.44 | 11.59 | 11.44 | 11.52 | 11.41 | 0.26% | 4,475,652 |
| Dec 3, 2025 | 11.46 | 11.60 | 11.42 | 11.49 | 11.38 | 0.44% | 5,834,492 |
| Dec 2, 2025 | 11.49 | 11.55 | 11.41 | 11.44 | 11.33 | -0.35% | 5,045,087 |
| Dec 1, 2025 | 11.23 | 11.65 | 11.21 | 11.48 | 11.37 | 1.41% | 6,246,005 |
| Nov 28, 2025 | 11.36 | 11.42 | 11.28 | 11.32 | 11.22 | -0.26% | 3,549,767 |
| Nov 26, 2025 | 11.29 | 11.51 | 11.26 | 11.35 | 11.25 | 0.27% | 6,758,795 |
| Nov 25, 2025 | 11.14 | 11.45 | 11.14 | 11.32 | 11.22 | 1.80% | 8,209,086 |
| Nov 24, 2025 | 10.81 | 11.17 | 10.70 | 11.12 | 11.02 | 3.25% | 9,181,112 |
| Nov 21, 2025 | 10.50 | 11.06 | 10.49 | 10.77 | 10.67 | 2.77% | 18,841,891 |
| Nov 20, 2025 | 10.65 | 10.82 | 10.44 | 10.48 | 10.38 | -0.38% | 7,230,040 |
| Nov 19, 2025 | 10.47 | 10.58 | 10.35 | 10.52 | 10.42 | 0.57% | 10,466,069 |
| Nov 18, 2025 | 10.37 | 10.64 | 10.34 | 10.46 | 10.36 | 0.29% | 7,301,642 |
| Nov 17, 2025 | 10.81 | 10.84 | 10.42 | 10.43 | 10.33 | -3.52% | 6,549,032 |
| Nov 14, 2025 | 10.68 | 10.85 | 10.63 | 10.81 | 10.71 | 0.37% | 5,365,278 |
| Nov 13, 2025 | 10.97 | 11.11 | 10.73 | 10.77 | 10.67 | -2.80% | 7,583,113 |
| Nov 12, 2025 | 11.10 | 11.31 | 11.03 | 11.08 | 10.98 | -0.27% | 10,252,872 |
| Nov 11, 2025 | 11.00 | 11.14 | 10.93 | 11.11 | 11.01 | 0.82% | 5,999,085 |
| Nov 10, 2025 | 11.10 | 11.19 | 11.02 | 11.02 | 10.92 | -0.27% | 6,615,537 |
| Nov 7, 2025 | 10.69 | 11.06 | 10.67 | 11.05 | 10.95 | 2.31% | 7,644,622 |
| Nov 6, 2025 | 10.90 | 11.01 | 10.71 | 10.80 | 10.70 | -1.19% | 7,116,306 |
| Nov 5, 2025 | 10.74 | 11.08 | 10.74 | 10.93 | 10.83 | 1.77% | 10,327,685 |
| Nov 4, 2025 | 10.84 | 10.87 | 10.67 | 10.74 | 10.64 | -1.83% | 13,388,215 |
| Nov 3, 2025 | 10.81 | 10.94 | 10.67 | 10.94 | 10.84 | 0.64% | 17,932,474 |
| Oct 31, 2025 | 10.79 | 10.91 | 10.67 | 10.87 | 10.77 | 0.18% | 11,158,628 |
| Oct 30, 2025 | 10.94 | 11.07 | 10.81 | 10.85 | 10.75 | -1.00% | 8,896,969 |
| Oct 29, 2025 | 11.13 | 11.35 | 10.93 | 10.96 | 10.86 | -2.06% | 11,166,497 |
| Oct 28, 2025 | 11.12 | 11.20 | 10.90 | 11.19 | 11.09 | 0.72% | 8,575,049 |
| Oct 27, 2025 | 11.11 | 11.18 | 10.99 | 11.11 | 11.01 | 1.18% | 11,351,453 |
| Oct 24, 2025 | 10.80 | 11.28 | 10.74 | 10.98 | 10.88 | 3.98% | 16,345,257 |
| Oct 23, 2025 | 9.77 | 10.79 | 9.71 | 10.56 | 10.46 | 4.24% | 37,529,544 |
| Oct 22, 2025 | 10.26 | 10.28 | 9.98 | 10.13 | 10.04 | -1.27% | 16,369,981 |
| Oct 21, 2025 | 10.18 | 10.36 | 10.16 | 10.26 | 10.17 | 0.39% | 10,050,681 |
| Oct 20, 2025 | 9.85 | 10.24 | 9.80 | 10.22 | 10.13 | 4.29% | 15,761,564 |
| Oct 17, 2025 | 9.89 | 9.92 | 9.72 | 9.80 | 9.71 | 0.82% | 16,647,678 |
| Oct 16, 2025 | 10.40 | 10.41 | 9.64 | 9.72 | 9.63 | -7.25% | 24,719,531 |
| Oct 15, 2025 | 10.81 | 10.87 | 10.34 | 10.48 | 10.38 | -2.87% | 22,509,134 |
| Oct 14, 2025 | 10.47 | 10.90 | 10.40 | 10.79 | 10.69 | 2.27% | 20,979,988 |
| Oct 13, 2025 | 10.60 | 10.60 | 10.46 | 10.55 | 10.45 | 2.33% | 14,822,252 |