Valley National Bancorp 8.250% Fixed-Rate Reset Non-Cumulative Perpetual Preferred Stock, Series CVLYPNNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $25.95 | $25.95 | $25.95 | $25.95 | 503 |
| 1/9/2026 | $26.40 | $26.40 | $25.92 | $25.95 | 58,300 |
| 1/8/2026 | $26.30 | $26.42 | $26.28 | $26.30 | 44,900 |
| 1/7/2026 | $26.35 | $26.37 | $26.15 | $26.22 | 5,800 |
| 1/6/2026 | $26.26 | $26.35 | $26.15 | $26.31 | 13,900 |
| 1/5/2026 | $26.24 | $26.28 | $26.13 | $26.25 | 14,800 |
| 1/2/2026 | $26.10 | $26.23 | $26.05 | $26.17 | 11,200 |
| 12/31/2025 | $26.04 | $26.20 | $25.94 | $26.16 | 25,412 |
| 12/30/2025 | $26.19 | $26.19 | $25.92 | $25.94 | 7,700 |
| 12/29/2025 | $26.10 | $26.21 | $25.94 | $25.94 | 6,710 |
| 12/26/2025 | $26.09 | $26.11 | $26.00 | $26.01 | 4,331 |
| 12/24/2025 | $25.85 | $26.10 | $25.85 | $25.99 | 922 |
| 12/23/2025 | $26.10 | $26.10 | $25.85 | $25.97 | 18,500 |
| 12/22/2025 | $26.01 | $26.16 | $25.74 | $25.92 | 32,900 |
| 12/19/2025 | $25.94 | $26.15 | $25.92 | $26.03 | 24,600 |
| 12/18/2025 | $25.82 | $25.90 | $25.80 | $25.80 | 32,800 |
| 12/17/2025 | $25.82 | $25.86 | $25.67 | $25.75 | 38,400 |
| 12/16/2025 | $25.68 | $25.78 | $25.60 | $25.78 | 17,000 |
| 12/15/2025 | $25.61 | $25.70 | $25.30 | $25.55 | 33,800 |
| 12/12/2025 | $25.82 | $25.83 | $25.72 | $25.72 | 32,700 |
| 12/11/2025 | $25.81 | $26.14 | $25.80 | $25.81 | 16,500 |
| 12/10/2025 | $25.82 | $25.84 | $25.73 | $25.78 | 18,100 |
| 12/9/2025 | $25.82 | $25.83 | $25.80 | $25.82 | 15,900 |
| 12/8/2025 | $25.82 | $25.85 | $25.76 | $25.77 | 24,800 |
| 12/5/2025 | $25.82 | $25.92 | $25.80 | $25.82 | 23,300 |
| 12/4/2025 | $25.84 | $25.85 | $25.80 | $25.81 | 9,300 |
| 12/3/2025 | $25.84 | $25.85 | $25.79 | $25.81 | 12,400 |
| 12/2/2025 | $26.00 | $26.00 | $25.77 | $25.77 | 12,100 |
| 12/1/2025 | $26.00 | $26.00 | $25.76 | $25.83 | 11,300 |
| 11/28/2025 | $25.97 | $26.15 | $25.97 | $26.05 | 6,500 |
| 11/26/2025 | $25.94 | $25.99 | $25.90 | $25.92 | 6,200 |
| 11/25/2025 | $25.80 | $26.10 | $25.80 | $25.93 | 8,100 |
| 11/24/2025 | $25.74 | $25.90 | $25.74 | $25.82 | 8,800 |
| 11/21/2025 | $25.75 | $25.86 | $25.61 | $25.65 | 7,100 |
| 11/20/2025 | $25.86 | $25.99 | $25.65 | $25.68 | 12,700 |
| 11/19/2025 | $25.84 | $25.85 | $25.83 | $25.83 | 4,200 |
| 11/18/2025 | $25.80 | $25.85 | $25.80 | $25.84 | 9,000 |
| 11/17/2025 | $25.78 | $25.80 | $25.75 | $25.80 | 5,800 |
| 11/14/2025 | $25.73 | $25.80 | $25.65 | $25.65 | 10,400 |
| 11/13/2025 | $25.72 | $25.73 | $25.58 | $25.63 | 10,700 |
| 11/12/2025 | $25.72 | $25.75 | $25.65 | $25.68 | 12,100 |
| 11/11/2025 | $25.69 | $25.73 | $25.65 | $25.71 | 7,900 |
| 11/10/2025 | $25.66 | $25.74 | $25.65 | $25.65 | 19,800 |
| 11/7/2025 | $25.60 | $25.67 | $25.60 | $25.65 | 9,400 |
| 11/6/2025 | $25.58 | $25.66 | $25.58 | $25.61 | 5,700 |
| 11/5/2025 | $25.58 | $25.64 | $25.55 | $25.55 | 15,900 |
| 11/4/2025 | $25.60 | $25.60 | $25.54 | $25.58 | 19,541 |
| 11/3/2025 | $25.63 | $25.70 | $25.49 | $25.59 | 27,329 |
| 10/31/2025 | $25.71 | $25.71 | $25.60 | $25.62 | 19,200 |
| 10/30/2025 | $25.68 | $25.76 | $25.60 | $25.71 | 13,300 |
| 10/29/2025 | $25.71 | $25.71 | $25.63 | $25.67 | 7,400 |
| 10/28/2025 | $25.78 | $25.90 | $25.66 | $25.67 | 29,919 |
| 10/27/2025 | $25.85 | $25.85 | $25.70 | $25.78 | 6,600 |
| 10/24/2025 | $25.83 | $25.88 | $25.72 | $25.78 | 11,600 |
| 10/23/2025 | $25.92 | $25.92 | $25.73 | $25.77 | 8,913 |
| 10/22/2025 | $25.89 | $25.92 | $25.85 | $25.85 | 6,591 |
| 10/21/2025 | $25.93 | $25.93 | $25.80 | $25.86 | 18,150 |
| 10/20/2025 | $25.91 | $25.94 | $25.67 | $25.91 | 30,600 |
| 10/17/2025 | $25.95 | $25.99 | $25.72 | $25.81 | 42,900 |
| 10/16/2025 | $26.09 | $26.09 | $25.81 | $25.88 | 65,449 |
| 10/15/2025 | $26.15 | $26.23 | $26.00 | $26.02 | 5,019 |
| 10/14/2025 | $26.00 | $26.12 | $26.00 | $26.00 | 31,500 |