Valley National Bancorp - VLY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	10.5	10.77	10.77	11.06	10.49	18.84M
November 20, 2025	10.65	10.48	10.48	10.82	10.44	7.23M
November 19, 2025	10.47	10.52	10.52	10.58	10.34	10.47M
November 18, 2025	10.37	10.46	10.46	10.64	10.34	7.3M
November 17, 2025	10.81	10.43	10.43	10.84	10.42	6.55M
November 14, 2025	10.68	10.81	10.81	10.85	10.63	5.13M
November 13, 2025	10.97	10.77	10.77	11.11	10.73	7.58M
November 12, 2025	11.1	11.08	11.08	11.31	11.03	10.25M
November 11, 2025	11	11.11	11.11	11.14	10.93	6M
November 10, 2025	11.1	11.02	11.02	11.19	11.02	6.62M
November 07, 2025	10.69	11.05	11.05	11.06	10.67	7.64M
November 06, 2025	10.9	10.8	10.8	11.01	10.71	7.12M
November 05, 2025	10.74	10.93	10.93	11.08	10.74	10.33M
November 04, 2025	10.84	10.74	10.74	10.87	10.67	13.39M
November 03, 2025	10.81	10.94	10.94	10.94	10.67	17.93M
October 31, 2025	10.79	10.87	10.87	10.91	10.67	11.16M
October 30, 2025	10.94	10.85	10.85	11.07	10.81	8.9M
October 29, 2025	11.13	10.96	10.96	11.35	10.93	11.17M
October 28, 2025	11.12	11.19	11.19	11.2	10.9	8.58M
October 27, 2025	11.11	11.11	11.11	11.18	10.99	11.35M
October 24, 2025	10.8	10.98	10.98	11.28	10.74	16.35M
October 23, 2025	9.77	10.56	10.56	10.79	9.71	37.53M
October 22, 2025	10.26	10.13	10.13	10.28	9.98	16.37M
October 21, 2025	10.18	10.26	10.26	10.36	10.15	10.05M
October 20, 2025	9.85	10.22	10.22	10.24	9.8	15.76M
October 17, 2025	9.89	9.8	9.8	9.92	9.72	16.65M

Valley National Bancorp (VLY) NASDAQ