Skip to main content
Valley National Bancorp (VLY)
NASDAQ: VLY · Real-Time Price · USD
14.72
-0.06 (-0.41%)
At close: Jun 26, 2026, 4:00 PM EDT
14.72
0.00 (0.00%)
After-hours: Jun 26, 2026, 4:35 PM EDT

Valley National Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202614.8714.8714.6114.7214.72-0.41%15,130,925
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
Jun 10, 202614.1514.4014.1014.1614.050.35%10,633,564
Jun 9, 202613.9614.2313.7714.1114.002.47%9,831,311
Jun 8, 202613.8513.9413.6713.7713.67-0.07%3,965,352
Jun 5, 202613.8013.9513.7613.7813.68-0.07%4,785,907
Jun 4, 202613.6113.8313.5813.7913.692.83%4,195,262
Jun 3, 202613.7013.7113.3813.4113.31-2.54%5,114,011
Jun 2, 202613.5213.8413.4413.7613.661.78%5,028,340
Jun 1, 202613.6913.6913.4413.5213.42-1.82%6,230,260
May 29, 202613.6713.8313.6713.7713.670.36%5,193,139
May 28, 202613.5913.7413.4913.7213.620.59%6,394,148
May 27, 202613.7113.8313.5813.6413.54-0.47%7,880,488
May 26, 202613.6713.7813.5613.7113.601.14%4,539,577
May 22, 202613.5313.5613.3813.5513.451.04%5,232,814
May 21, 202613.2713.4513.2113.4113.310.37%4,597,410
May 20, 202612.9813.4012.9513.3613.263.37%7,169,419
May 19, 202613.0013.0712.8712.9312.83-1.11%4,972,296
May 18, 202613.0213.1912.9913.0712.971.08%4,823,318
May 15, 202613.0413.0512.7712.9312.83-0.92%6,591,467
May 14, 202613.1213.2112.9713.0512.950.38%5,370,116
May 13, 202613.1413.2512.9413.0012.90-1.22%5,552,896
May 12, 202613.2913.3012.9513.1613.06-0.83%4,588,160
May 11, 202613.4713.5213.1613.2713.17-1.04%5,412,268
May 8, 202613.4613.5313.3213.4113.310.07%4,772,844
May 7, 202613.7313.7713.3513.4013.30-1.90%4,344,383
May 6, 202613.6813.8013.5813.6613.560.07%6,069,799
May 5, 202613.5413.7413.3613.6513.551.41%3,374,149
May 4, 202613.4113.5513.3013.4613.36-0.37%5,799,067
May 1, 202613.6013.7113.4313.5113.41-0.44%4,706,715
Apr 30, 202613.3213.7013.2213.5713.471.95%5,014,250
Apr 29, 202613.5513.6413.2613.3113.21-2.28%3,285,783
Apr 28, 202613.6713.7413.4613.6213.520.59%4,678,829
Apr 27, 202613.4413.6413.4313.5413.441.27%4,511,783
Apr 24, 202613.8113.8213.3313.3713.27-2.90%7,404,440
Apr 23, 202613.7114.1213.3013.7713.673.92%20,273,568
Apr 22, 202613.6213.6213.1513.2513.15-1.12%10,448,581
Apr 21, 202613.5913.6613.3713.4013.30-1.40%6,399,194
Apr 20, 202613.4913.7013.4513.5913.490.52%5,747,311
Apr 17, 202613.2513.6713.2013.5213.423.28%6,005,520
Apr 16, 202613.0613.2613.0413.0912.99-0.38%4,674,753
Apr 15, 202613.1313.1912.9713.1413.040.31%3,829,066
Apr 14, 202613.0513.1912.9113.1013.00-0.08%5,329,743
Apr 13, 202612.9913.1412.8613.1113.010.38%4,132,583
Apr 10, 202613.3313.3313.0413.0612.96-1.43%5,181,556
Apr 9, 202612.8913.3412.8913.2513.152.24%11,368,461
Apr 8, 202613.1213.1812.8412.9612.862.69%9,310,278
Apr 7, 202612.5412.6512.4912.6212.530.40%5,540,174
Apr 6, 202612.3712.6412.3612.5712.481.21%4,202,149
Apr 2, 202612.2212.4512.1412.4212.33-0.16%4,777,511
Apr 1, 202612.3612.5512.2512.4412.351.30%7,739,529
Mar 31, 202612.0812.3011.9712.2812.193.19%8,635,756
Mar 30, 202612.0012.0611.8511.9011.81-0.42%6,145,384
Mar 27, 202612.0812.1511.9211.9511.86-1.97%5,585,493
Mar 26, 202612.1512.2912.1012.1912.10-0.65%5,180,101
Mar 25, 202612.3312.4412.1812.2712.18-6,035,333
Mar 24, 202611.9412.3911.8912.2712.182.25%7,470,975
Mar 23, 202612.0612.2611.9412.0011.912.30%9,975,389
Mar 20, 202611.8211.9011.5011.7311.64-0.85%19,766,369
Mar 19, 202611.6211.8911.4511.8311.740.77%10,537,241
Mar 18, 202611.8611.9411.7111.7411.65-1.34%11,166,511
Mar 17, 202612.0412.0911.8211.9011.81-0.17%7,474,685
Mar 16, 202611.9012.0911.8911.9211.831.36%8,037,728
Mar 13, 202611.8512.0411.7011.7611.670.09%8,888,798
Mar 12, 202611.6911.9011.6011.8611.66-0.59%7,150,702
Mar 11, 202612.0012.1411.8611.9311.73-1.16%6,062,292
Mar 10, 202612.0012.3411.8012.0711.870.84%9,323,386
Mar 9, 202611.9412.1111.6511.9711.77-1.16%8,456,238
Mar 6, 202612.0912.2011.7512.1111.91-2.89%7,746,731
Mar 5, 202612.4312.5212.2512.4712.26-0.87%6,955,464
Mar 4, 202612.6012.6712.4512.5812.370.24%8,284,890
Mar 3, 202612.5312.6912.3712.5512.34-2.03%5,984,810
Mar 2, 202612.3412.9012.2712.8112.601.59%8,999,630
Feb 27, 202613.0813.1612.2412.6112.40-5.68%11,855,874
Feb 26, 202613.1913.4113.1513.3713.151.52%8,678,055
Feb 25, 202613.0913.2112.9513.1712.952.33%5,495,118
Feb 24, 202612.8912.9512.7512.8712.65-0.31%7,596,505
Feb 23, 202613.3113.4512.7612.9112.69-3.37%7,974,166
Feb 20, 202613.0413.3912.8813.3613.141.52%10,627,546
Feb 19, 202613.1413.2412.9013.1612.94-0.83%5,788,190
Feb 18, 202613.5113.6513.2313.2713.05-1.12%7,467,187
Feb 17, 202613.4913.7213.2713.4213.20-0.52%7,464,667
Feb 13, 202613.2713.6313.1413.4913.261.43%6,813,521
Feb 12, 202613.4913.6012.9913.3013.08-0.60%9,157,729
Feb 11, 202613.7713.8713.2613.3813.16-1.76%8,608,911
Feb 10, 202613.6413.7813.5013.6213.39-0.58%6,500,651
Feb 9, 202613.6413.7813.6313.7013.47-0.07%4,983,024
Feb 6, 202613.6613.7913.6213.7113.481.26%9,993,902
Feb 5, 202613.3513.5913.2813.5413.311.12%12,912,111
Feb 4, 202613.2713.6513.2113.3913.171.90%11,510,253
Feb 3, 202612.6913.1612.6413.1412.924.12%15,722,981