Valley National Bancorp - VLY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	10.4	9.72	9.72	10.41	9.64	24.72M
October 15, 2025	10.81	10.48	10.48	10.87	10.34	22.51M
October 14, 2025	10.47	10.79	10.79	10.9	10.4	20.98M
October 13, 2025	10.6	10.55	10.55	10.6	10.46	14.82M
October 10, 2025	10.98	10.31	10.31	11.01	10.3	12.34M
October 09, 2025	10.85	10.89	10.89	10.95	10.76	7.92M
October 08, 2025	10.93	10.84	10.84	10.97	10.77	7.17M
October 07, 2025	10.92	10.83	10.83	11.1	10.77	12.65M
October 06, 2025	10.71	10.91	10.91	11.17	10.67	15.3M
October 03, 2025	10.59	10.64	10.64	10.77	10.59	10.31M
October 02, 2025	10.54	10.57	10.57	10.61	10.46	9.48M
October 01, 2025	10.62	10.58	10.58	10.66	10.45	9.37M
September 30, 2025	10.6	10.6	10.6	10.7	10.39	8.72M
September 29, 2025	10.79	10.59	10.59	10.83	10.46	8.65M
September 26, 2025	10.7	10.68	10.68	10.8	10.6	8.35M
September 25, 2025	10.71	10.65	10.65	10.73	10.56	9.31M
September 24, 2025	11.01	10.76	10.76	11.14	10.72	11M
September 23, 2025	10.77	10.81	10.81	10.99	10.71	7.77M
September 22, 2025	10.9	10.73	10.73	10.91	10.66	8.31M
September 19, 2025	11.06	10.95	10.95	11.09	10.9	18.01M
September 18, 2025	10.77	11.1	11.1	11.12	10.74	10.38M
September 17, 2025	10.62	10.72	10.72	11.04	10.6	11.95M
September 16, 2025	10.66	10.58	10.58	10.71	10.46	6.93M
September 15, 2025	10.79	10.65	10.65	10.83	10.57	6.85M
September 12, 2025	10.78	10.79	10.79	10.94	10.71	9.52M
September 11, 2025	10.75	10.78	10.78	10.86	10.67	5.89M

Valley National Bancorp (VLY) NASDAQ