Valley National BancorpVLYNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $11.97 | $12.07 | $11.82 | $11.83 | 6.06M |
| 1/15/2026 | $11.74 | $12.07 | $11.71 | $12.02 | 6.77M |
| 1/14/2026 | $11.64 | $11.85 | $11.60 | $11.73 | 5.64M |
| 1/13/2026 | $11.87 | $11.87 | $11.63 | $11.66 | 4.52M |
| 1/12/2026 | $11.85 | $11.91 | $11.67 | $11.75 | 5.07M |
| 1/9/2026 | $12.31 | $12.45 | $11.98 | $12.00 | 8.27M |
| 1/8/2026 | $11.99 | $12.31 | $11.98 | $12.27 | 7.20M |
| 1/7/2026 | $12.11 | $12.14 | $11.92 | $12.07 | 5.67M |
| 1/6/2026 | $11.89 | $12.13 | $11.82 | $12.08 | 4.34M |
| 1/5/2026 | $11.63 | $11.97 | $11.62 | $11.90 | 6.18M |
| 1/2/2026 | $11.70 | $11.79 | $11.54 | $11.69 | 5.28M |
| 12/31/2025 | $11.82 | $11.83 | $11.66 | $11.68 | 4.52M |
| 12/30/2025 | $11.87 | $11.91 | $11.76 | $11.78 | 3.82M |
| 12/29/2025 | $11.97 | $12.01 | $11.86 | $11.87 | 2.85M |
| 12/26/2025 | $11.91 | $11.98 | $11.85 | $11.95 | 3.41M |
| 12/24/2025 | $11.91 | $11.97 | $11.86 | $11.93 | 2.34M |
| 12/23/2025 | $12.09 | $12.09 | $11.90 | $11.92 | 3.94M |
| 12/22/2025 | $12.05 | $12.15 | $12.01 | $12.08 | 4.20M |
| 12/19/2025 | $11.99 | $12.12 | $11.93 | $12.02 | 12.02M |
| 12/18/2025 | $12.02 | $12.18 | $11.97 | $11.98 | 6.50M |
| 12/17/2025 | $11.95 | $12.17 | $11.77 | $11.90 | 8.42M |
| 12/16/2025 | $11.93 | $11.99 | $11.83 | $11.91 | 8.51M |
| 12/15/2025 | $12.00 | $12.09 | $11.86 | $11.91 | 8.29M |
| 12/12/2025 | $11.89 | $11.97 | $11.80 | $11.92 | 5.38M |
| 12/11/2025 | $11.81 | $12.04 | $11.79 | $11.85 | 7.99M |
| 12/10/2025 | $11.46 | $11.95 | $11.46 | $11.83 | 9.83M |
| 12/9/2025 | $11.56 | $11.68 | $11.44 | $11.46 | 5.93M |
| 12/8/2025 | $11.54 | $11.68 | $11.50 | $11.59 | 5.97M |
| 12/5/2025 | $11.45 | $11.60 | $11.45 | $11.55 | 4.47M |
| 12/4/2025 | $11.44 | $11.59 | $11.44 | $11.52 | 4.48M |
| 12/3/2025 | $11.46 | $11.60 | $11.42 | $11.49 | 5.83M |
| 12/2/2025 | $11.49 | $11.55 | $11.41 | $11.44 | 5.05M |
| 12/1/2025 | $11.23 | $11.65 | $11.21 | $11.48 | 6.25M |
| 11/28/2025 | $11.36 | $11.42 | $11.28 | $11.32 | 3.55M |
| 11/26/2025 | $11.29 | $11.51 | $11.26 | $11.35 | 6.76M |
| 11/25/2025 | $11.14 | $11.45 | $11.14 | $11.32 | 8.21M |
| 11/24/2025 | $10.81 | $11.17 | $10.70 | $11.12 | 9.18M |
| 11/21/2025 | $10.50 | $11.06 | $10.49 | $10.77 | 18.84M |
| 11/20/2025 | $10.65 | $10.82 | $10.44 | $10.48 | 7.23M |
| 11/19/2025 | $10.47 | $10.58 | $10.34 | $10.52 | 10.47M |
| 11/18/2025 | $10.37 | $10.64 | $10.34 | $10.46 | 7.30M |
| 11/17/2025 | $10.81 | $10.84 | $10.42 | $10.43 | 6.55M |
| 11/14/2025 | $10.68 | $10.85 | $10.63 | $10.81 | 5.37M |
| 11/13/2025 | $10.97 | $11.11 | $10.73 | $10.77 | 7.58M |
| 11/12/2025 | $11.10 | $11.31 | $11.03 | $11.08 | 10.25M |
| 11/11/2025 | $11.00 | $11.14 | $10.93 | $11.11 | 6.00M |
| 11/10/2025 | $11.10 | $11.19 | $11.02 | $11.02 | 6.62M |
| 11/7/2025 | $10.69 | $11.06 | $10.67 | $11.05 | 7.64M |
| 11/6/2025 | $10.90 | $11.01 | $10.71 | $10.80 | 7.12M |
| 11/5/2025 | $10.74 | $11.08 | $10.74 | $10.93 | 10.33M |
| 11/4/2025 | $10.84 | $10.87 | $10.67 | $10.74 | 13.39M |
| 11/3/2025 | $10.81 | $10.94 | $10.67 | $10.94 | 17.93M |
| 10/31/2025 | $10.79 | $10.91 | $10.67 | $10.87 | 11.16M |
| 10/30/2025 | $10.94 | $11.07 | $10.81 | $10.85 | 8.90M |
| 10/29/2025 | $11.13 | $11.35 | $10.93 | $10.96 | 11.17M |
| 10/28/2025 | $11.12 | $11.20 | $10.90 | $11.19 | 8.58M |
| 10/27/2025 | $11.11 | $11.18 | $10.99 | $11.11 | 11.35M |
| 10/24/2025 | $10.80 | $11.28 | $10.74 | $10.98 | 16.35M |
| 10/23/2025 | $9.77 | $10.79 | $9.71 | $10.56 | 37.53M |
| 10/22/2025 | $10.26 | $10.28 | $9.98 | $10.13 | 16.37M |
| 10/21/2025 | $10.18 | $10.36 | $10.15 | $10.26 | 10.05M |
| 10/20/2025 | $9.85 | $10.24 | $9.80 | $10.22 | 15.76M |