Valley National Bancorp - VLY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 05, 2025	10.39	10.33	10.33	10.42	10.24	4.37M
February 04, 2025	10	10.34	10.34	10.36	10	8.54M
February 03, 2025	9.97	10.05	10.05	10.15	9.84	11.69M
January 31, 2025	10.2	10.28	10.28	10.42	10.15	10.46M
January 30, 2025	10.22	10.34	10.34	10.45	10.22	6.61M
January 29, 2025	10.13	10.14	10.14	10.37	10.05	7.44M
January 28, 2025	10.29	10.2	10.2	10.39	10.03	9.7M
January 27, 2025	10.24	10.32	10.32	10.37	10.12	13.47M
January 24, 2025	9.99	10.17	10.17	10.26	9.79	10.08M
January 23, 2025	9.72	9.78	9.78	10.23	9.65	11.58M
January 22, 2025	9.75	9.8	9.8	9.82	9.66	8.57M
January 21, 2025	9.67	9.81	9.81	9.85	9.62	2.71M
January 17, 2025	9.51	9.59	9.59	9.62	9.43	8.18M
January 16, 2025	9.49	9.41	9.41	9.56	9.37	7.86M
January 15, 2025	9.55	9.55	9.55	9.68	9.37	11.52M
January 14, 2025	8.87	9.11	9.11	9.12	8.77	10.75M
January 13, 2025	8.62	8.75	8.75	8.76	8.53	7.52M
January 10, 2025	8.74	8.62	8.62	8.83	8.53	8.82M
January 08, 2025	8.8	8.99	8.99	9.02	8.74	7.59M
January 07, 2025	9.15	8.94	8.94	9.17	8.86	2.01M
January 06, 2025	9.09	9.06	9.06	9.31	9.04	6.58M
January 03, 2025	8.92	9.05	9.05	9.07	8.74	7.36M
January 02, 2025	9.08	8.93	8.93	9.15	8.86	6.95M
December 31, 2024	9.19	9.07	9.07	9.22	9.05	3.67M
December 30, 2024	9.03	9.12	9.12	9.19	8.94	4.57M
December 27, 2024	9.15	9.12	9.12	9.32	9.03	5.06M
December 26, 2024	9.14	9.27	9.27	9.28	9.08	3.13M
December 24, 2024	9.09	9.23	9.23	9.24	9.03	3.85M
December 23, 2024	9.12	9.11	9.11	9.23	9.08	4.99M
December 20, 2024	8.92	9.16	9.16	9.34	8.92	17.06M
December 19, 2024	9.36	9.01	9.01	9.5	8.9	8.75M
December 18, 2024	10.02	9.24	9.24	10.04	9.18	9.25M
December 17, 2024	10.1	9.92	9.92	10.24	9.88	6.31M
December 16, 2024	10.13	10.2	10.2	10.27	10.03	5.63M
December 13, 2024	10.08	10.07	10.07	10.15	9.99	1.14M
December 12, 2024	10.2	10.21	10.21	10.36	10.18	3.76M
December 11, 2024	10.5	10.38	10.38	10.51	10.35	5.33M
December 10, 2024	10.43	10.37	10.37	10.6	10.28	4.41M
December 09, 2024	10.52	10.39	10.39	10.73	10.34	5.29M
December 06, 2024	10.52	10.51	10.51	10.54	10.34	3.86M
December 05, 2024	10.52	10.42	10.42	10.64	10.4	3.65M
December 04, 2024	10.38	10.48	10.48	10.53	10.25	3.22M
December 03, 2024	10.5	10.38	10.38	10.61	10.35	3.96M
December 02, 2024	10.6	10.55	10.55	10.7	10.5	5.04M
November 29, 2024	10.75	10.64	10.64	10.77	10.51	2.96M
November 27, 2024	10.7	10.68	10.68	10.95	10.64	4.76M
November 26, 2024	10.59	10.69	10.69	10.76	10.59	8.98M
November 25, 2024	10.7	10.78	10.78	11.1	10.7	8.83M
November 22, 2024	10.22	10.56	10.56	10.6	10.22	6.61M
November 21, 2024	10.23	10.25	10.25	10.39	10.15	5.78M
November 20, 2024	10.15	10.15	10.15	10.26	10.02	5.94M
November 19, 2024	10.02	10.19	10.19	10.22	9.98	6.89M
November 18, 2024	10.2	10.23	10.23	10.26	10.11	4.78M
November 15, 2024	10.23	10.19	10.19	10.28	9.97	5.78M
November 14, 2024	10.2	10.14	10.14	10.28	10.03	6.77M
November 13, 2024	10.19	10.18	10.18	10.48	10.15	9.83M
November 12, 2024	10.11	10.14	10.14	10.37	10.06	15.95M
November 11, 2024	10.3	10.24	10.24	10.49	10.18	22.55M
November 08, 2024	9.69	9.96	9.96	10.04	9.5	43.01M
November 07, 2024	10.38	10.24	10.24	10.42	10.21	2.04M

Valley National Bancorp (VLY) NASDAQ