Valley National Bancorp - VLY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 06, 2024	10.34	10.52	10.52	10.62	10.31	16.1M
November 05, 2024	9.4	9.52	9.52	9.55	9.38	3.2M
November 04, 2024	9.4	9.36	9.36	9.44	9.23	3.84M
November 01, 2024	9.52	9.42	9.42	9.65	9.37	3.86M
October 31, 2024	9.71	9.47	9.47	9.72	9.4	6.68M
October 30, 2024	9.52	9.69	9.69	9.99	9.52	5.19M
October 29, 2024	9.5	9.52	9.52	9.65	9.42	2.07M
October 28, 2024	9.38	9.55	9.55	9.61	9.32	4.67M
October 25, 2024	9.6	9.27	9.27	9.64	9.26	5.7M
October 24, 2024	9.25	9.6	9.6	9.83	8.99	10.82M
October 23, 2024	8.89	9.12	9.12	9.12	8.86	5.85M
October 22, 2024	8.95	8.99	8.99	9.02	8.89	3.31M
October 21, 2024	9.23	8.94	8.94	9.36	8.9	6.39M
October 18, 2024	9.52	9.38	9.38	9.52	9.36	3.61M
October 17, 2024	9.37	9.51	9.51	9.53	9.35	3.62M
October 16, 2024	9.4	9.41	9.41	9.51	9.33	3.88M
October 15, 2024	9.29	9.26	9.26	9.61	9.15	6.24M
October 14, 2024	9.23	9.21	9.21	9.3	9.07	5M
October 11, 2024	8.95	9.25	9.25	9.3	8.9	6.32M
October 10, 2024	8.86	8.86	8.86	8.94	8.76	4.15M
October 09, 2024	8.73	8.94	8.94	9.08	8.73	4.53M

Valley National Bancorp (VLY) NASDAQ