Valley National Bancorp - VLY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	13.04	13.36	13.36	13.39	12.88	10.63M
February 19, 2026	13.14	13.16	13.16	13.24	12.9	5.79M
February 18, 2026	13.51	13.27	13.27	13.65	13.23	7.47M
February 17, 2026	13.49	13.42	13.42	13.72	13.27	7.46M
February 13, 2026	13.27	13.49	13.49	13.63	13.14	6.81M
February 12, 2026	13.49	13.3	13.3	13.6	12.99	9.16M
February 11, 2026	13.77	13.38	13.38	13.87	13.26	8.29M
February 10, 2026	13.64	13.62	13.62	13.78	13.5	6.5M
February 09, 2026	13.64	13.7	13.7	13.78	13.63	4.98M
February 06, 2026	13.66	13.71	13.71	13.79	13.62	9.99M
February 05, 2026	13.35	13.54	13.54	13.59	13.28	12.91M
February 04, 2026	13.27	13.39	13.39	13.65	13.21	11.51M
February 03, 2026	12.69	13.14	13.14	13.16	12.64	15.72M
February 02, 2026	12.46	12.62	12.62	12.84	12.41	12.75M
January 30, 2026	12.8	12.46	12.46	12.97	12.4	12.93M
January 29, 2026	12.67	12.67	12.67	12.78	12.36	14.77M
January 28, 2026	12.3	12.27	12.27	12.5	12.15	11.45M
January 27, 2026	12.17	12.29	12.29	12.31	12.09	10.19M
January 26, 2026	11.92	12.13	12.13	12.16	11.89	9.23M
January 23, 2026	12.34	11.91	11.91	12.36	11.89	5.97M
January 22, 2026	12.42	12.4	12.4	12.68	12.35	12.7M
January 21, 2026	11.86	12.37	12.37	12.4	11.83	6.43M
January 20, 2026	11.64	11.79	11.79	11.86	11.64	6.3M
January 16, 2026	11.97	11.83	11.83	12.07	11.82	6.06M
January 15, 2026	11.74	12.02	12.02	12.07	11.71	6.77M
January 14, 2026	11.64	11.73	11.73	11.85	11.6	5.64M
January 13, 2026	11.87	11.66	11.66	11.87	11.63	4.52M
January 12, 2026	11.85	11.75	11.75	11.91	11.67	5.07M
January 09, 2026	12.31	12	12	12.45	11.98	8.27M
January 08, 2026	11.99	12.27	12.27	12.31	11.98	7.2M
January 07, 2026	12.11	12.07	12.07	12.14	11.92	5.67M
January 06, 2026	11.89	12.08	12.08	12.13	11.82	4.34M
January 05, 2026	11.63	11.9	11.9	11.97	11.62	6.18M
January 02, 2026	11.7	11.69	11.69	11.79	11.54	5.28M
December 31, 2025	11.82	11.68	11.68	11.83	11.66	4.52M
December 30, 2025	11.88	11.78	11.78	11.91	11.76	3.8M
December 29, 2025	11.97	11.87	11.87	12.01	11.86	2.86M
December 26, 2025	11.91	11.95	11.95	11.98	11.85	3.41M
December 24, 2025	11.91	11.93	11.93	11.97	11.86	2.34M
December 23, 2025	12.09	11.92	11.92	12.09	11.9	3.94M
December 22, 2025	12.05	12.08	12.08	12.15	12.01	4.2M
December 19, 2025	11.99	12.02	12.02	12.12	11.93	12.02M
December 18, 2025	12.02	11.98	11.98	12.18	11.97	6.5M
December 17, 2025	11.95	11.9	11.9	12.17	11.77	8.42M
December 16, 2025	11.93	11.91	11.91	11.99	11.83	8.51M
December 15, 2025	12	11.91	11.91	12.09	11.86	8.29M
December 12, 2025	11.89	11.93	11.93	11.97	11.8	4.4M
December 11, 2025	11.81	11.85	11.85	12.04	11.79	7.99M
December 10, 2025	11.46	11.83	11.83	11.95	11.46	9.83M
December 09, 2025	11.56	11.46	11.46	11.68	11.44	5.93M
December 08, 2025	11.54	11.59	11.59	11.68	11.5	5.97M
December 05, 2025	11.45	11.55	11.55	11.6	11.45	4.47M
December 04, 2025	11.44	11.52	11.52	11.59	11.44	4.45M
December 03, 2025	11.46	11.49	11.49	11.6	11.42	5.83M
December 02, 2025	11.49	11.44	11.44	11.55	11.41	5.05M
December 01, 2025	11.23	11.48	11.48	11.65	11.21	6.25M
November 28, 2025	11.36	11.32	11.32	11.42	11.28	3.55M
November 26, 2025	11.29	11.35	11.35	11.51	11.26	6.76M
November 25, 2025	11.14	11.32	11.32	11.45	11.14	8.21M
November 24, 2025	10.81	11.12	11.12	11.17	10.7	9.18M

Valley National Bancorp (VLY) NASDAQ