Valley National BancorpVLYPONASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $25.08 | $25.28 | $25.07 | $25.07 | 123 |
| 1/9/2026 | $25.20 | $25.28 | $25.06 | $25.28 | 4,700 |
| 1/8/2026 | $25.10 | $25.20 | $25.10 | $25.15 | 3,600 |
| 1/7/2026 | $25.01 | $25.15 | $25.01 | $25.10 | 4,630 |
| 1/6/2026 | $25.07 | $25.10 | $24.90 | $25.10 | 9,900 |
| 1/5/2026 | $25.10 | $25.10 | $24.96 | $24.98 | 10,304 |
| 1/2/2026 | $25.10 | $25.16 | $24.94 | $25.08 | 18,100 |
| 12/31/2025 | $25.19 | $25.43 | $25.08 | $25.43 | 4,447 |
| 12/30/2025 | $25.05 | $25.30 | $25.05 | $25.09 | 4,500 |
| 12/29/2025 | $25.18 | $25.31 | $25.18 | $25.31 | 2,341 |
| 12/26/2025 | $25.10 | $25.15 | $25.10 | $25.11 | 1,900 |
| 12/24/2025 | $25.08 | $25.08 | $25.08 | $25.08 | 300 |
| 12/23/2025 | $25.13 | $25.24 | $24.80 | $25.04 | 8,100 |
| 12/22/2025 | $25.08 | $25.31 | $24.97 | $25.17 | 7,500 |
| 12/19/2025 | $25.16 | $25.18 | $25.06 | $25.06 | 3,818 |
| 12/18/2025 | $25.15 | $25.15 | $25.00 | $25.08 | 1,400 |
| 12/17/2025 | $25.03 | $25.15 | $24.96 | $25.15 | 2,531 |
| 12/16/2025 | $25.14 | $25.14 | $24.97 | $24.97 | 2,435 |
| 12/15/2025 | $24.92 | $25.16 | $24.89 | $25.16 | 2,249 |
| 12/12/2025 | $25.30 | $25.33 | $25.30 | $25.33 | 800 |
| 12/11/2025 | $25.45 | $25.59 | $25.38 | $25.41 | 5,000 |
| 12/10/2025 | $25.30 | $25.45 | $25.30 | $25.45 | 2,439 |
| 12/9/2025 | $25.27 | $25.37 | $25.27 | $25.37 | 348 |
| 12/8/2025 | $25.40 | $25.44 | $25.12 | $25.22 | 5,800 |
| 12/5/2025 | $25.34 | $25.40 | $25.24 | $25.40 | 2,031 |
| 12/4/2025 | $25.20 | $25.40 | $25.20 | $25.39 | 1,417 |
| 12/3/2025 | $25.40 | $25.46 | $25.40 | $25.43 | 2,000 |
| 12/2/2025 | $25.04 | $25.36 | $25.04 | $25.35 | 1,433 |
| 12/1/2025 | $25.32 | $25.40 | $25.26 | $25.34 | 1,528 |
| 11/28/2025 | $25.28 | $25.28 | $25.28 | $25.28 | 1,500 |
| 11/26/2025 | $25.24 | $25.38 | $25.18 | $25.25 | 2,616 |
| 11/25/2025 | $25.18 | $25.34 | $25.18 | $25.20 | 4,601 |
| 11/24/2025 | $25.21 | $25.32 | $25.21 | $25.22 | 2,622 |
| 11/21/2025 | $24.93 | $25.21 | $24.93 | $25.05 | 6,000 |
| 11/20/2025 | $25.14 | $25.14 | $24.86 | $24.86 | 4,505 |
| 11/19/2025 | $25.07 | $25.10 | $25.02 | $25.03 | 3,000 |
| 11/18/2025 | $25.10 | $25.19 | $25.08 | $25.14 | 2,407 |
| 11/17/2025 | $25.00 | $25.07 | $25.00 | $25.01 | 5,200 |
| 11/14/2025 | $25.11 | $25.11 | $24.98 | $25.07 | 6,000 |
| 11/13/2025 | $25.10 | $25.10 | $24.97 | $24.98 | 5,515 |
| 11/12/2025 | $25.08 | $25.11 | $25.08 | $25.08 | 1,500 |
| 11/11/2025 | $24.97 | $25.01 | $24.89 | $24.99 | 8,537 |
| 11/10/2025 | $24.94 | $25.00 | $24.77 | $25.00 | 7,630 |
| 11/7/2025 | $24.89 | $24.89 | $24.59 | $24.77 | 9,300 |
| 11/6/2025 | $25.03 | $25.05 | $24.87 | $24.87 | 9,145 |
| 11/5/2025 | $25.00 | $25.20 | $25.00 | $25.19 | 1,931 |
| 11/4/2025 | $25.00 | $25.10 | $24.74 | $24.94 | 11,147 |
| 11/3/2025 | $25.10 | $25.26 | $25.04 | $25.04 | 4,018 |
| 10/31/2025 | $25.35 | $25.35 | $25.20 | $25.25 | 2,400 |
| 10/30/2025 | $25.12 | $25.40 | $25.10 | $25.40 | 2,002 |
| 10/29/2025 | $25.34 | $25.34 | $25.10 | $25.10 | 8,300 |
| 10/28/2025 | $25.25 | $25.55 | $25.09 | $25.09 | 2,340 |
| 10/27/2025 | $25.10 | $25.40 | $25.05 | $25.15 | 3,006 |
| 10/24/2025 | $25.08 | $25.14 | $24.95 | $25.14 | 8,423 |
| 10/23/2025 | $25.01 | $25.11 | $24.99 | $24.99 | 7,409 |
| 10/22/2025 | $25.10 | $25.22 | $25.10 | $25.16 | 3,600 |
| 10/21/2025 | $25.08 | $25.24 | $25.08 | $25.24 | 7,700 |
| 10/20/2025 | $24.95 | $25.12 | $24.95 | $25.04 | 5,305 |
| 10/17/2025 | $24.83 | $25.00 | $24.82 | $25.00 | 8,200 |
| 10/16/2025 | $25.15 | $25.15 | $24.51 | $24.86 | 7,741 |
| 10/15/2025 | $24.98 | $25.10 | $24.80 | $25.05 | 12,357 |
| 10/14/2025 | $25.01 | $25.14 | $24.95 | $25.14 | 5,400 |