Skip to main content
Valley National Bancorp (VLY)
NASDAQ: VLY · Real-Time Price · USD
8.96
-0.01 (-0.11%)
At close: Jun 27, 2025, 4:00 PM
8.88
-0.08 (-0.89%)
After-hours: Jun 27, 2025, 5:02 PM EDT

Valley National Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 20259.009.058.908.968.96-0.11%13,826,001
Jun 26, 20258.828.998.778.978.972.16%6,535,843
Jun 25, 20258.918.928.778.788.78-1.57%8,247,965
Jun 24, 20258.969.108.908.928.920.79%12,613,670
Jun 23, 20258.658.878.548.858.852.08%12,948,143
Jun 20, 20258.658.708.608.678.671.17%13,510,941
Jun 18, 20258.408.658.368.578.571.78%9,448,986
Jun 17, 20258.558.638.408.428.42-2.43%8,437,953
Jun 16, 20258.628.728.578.638.631.17%8,280,029
Jun 13, 20258.718.798.518.538.53-4.37%12,035,223
Jun 12, 20258.918.948.818.928.81-0.34%10,744,271
Jun 11, 20259.159.218.948.958.84-1.54%9,702,697
Jun 10, 20258.999.148.919.098.971.68%10,796,836
Jun 9, 20258.949.068.938.948.830.45%5,846,128
Jun 6, 20258.828.918.788.908.792.89%9,552,669
Jun 5, 20258.688.738.568.658.54-0.35%7,834,618
Jun 4, 20258.768.788.628.688.57-0.91%8,792,639
Jun 3, 20258.608.858.578.768.651.39%10,001,052
Jun 2, 20258.748.778.538.648.53-1.59%9,841,122
May 30, 20258.828.868.688.788.67-0.68%12,346,758
May 29, 20258.818.848.718.848.731.03%7,791,245
May 28, 20258.918.928.748.758.64-1.91%8,264,605
May 27, 20258.848.938.698.928.812.53%7,665,099
May 23, 20258.508.738.498.708.590.12%8,485,060
May 22, 20258.578.808.528.698.580.70%11,774,970
May 21, 20258.938.968.638.638.52-4.54%12,478,197
May 20, 20259.099.119.009.048.93-0.11%8,297,629
May 19, 20259.049.139.009.058.94-1.20%7,460,021
May 16, 20259.199.209.099.169.04-8,668,208
May 15, 20259.189.239.109.169.04-0.11%6,408,420
May 14, 20259.209.269.149.179.05-0.33%8,703,275
May 13, 20259.209.309.159.209.08-8,539,825
May 12, 20259.169.349.149.209.084.43%10,121,970
May 9, 20258.898.898.758.818.70-0.34%6,621,013
May 8, 20258.818.948.758.848.731.84%9,873,371
May 7, 20258.848.928.668.688.57-1.14%6,479,807
May 6, 20258.828.878.678.788.67-1.35%8,479,201
May 5, 20258.809.038.748.908.79-6,889,090
May 2, 20258.828.928.728.908.792.18%9,332,264
May 1, 20258.638.778.538.718.601.28%5,721,614
Apr 30, 20258.548.678.378.608.49-0.81%7,052,668
Apr 29, 20258.588.718.488.678.560.46%6,826,247
Apr 28, 20258.588.698.518.638.520.47%6,976,496
Apr 25, 20258.628.718.528.598.48-1.60%7,483,891
Apr 24, 20258.348.808.348.738.621.16%9,119,506
Apr 23, 20258.628.818.568.638.522.98%13,454,372
Apr 22, 20258.208.428.188.388.272.95%10,230,577
Apr 21, 20258.208.208.048.148.04-1.33%7,393,060
Apr 17, 20258.228.378.178.258.150.36%6,777,024
Apr 16, 20258.128.288.088.228.120.98%8,208,997