Valley National BancorpVLYPPNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $25.35 | $25.35 | $25.35 | $25.35 | 739 |
| 1/12/2026 | $25.30 | $25.53 | $25.30 | $25.34 | 15,422 |
| 1/9/2026 | $25.28 | $25.33 | $25.21 | $25.30 | 3,839 |
| 1/8/2026 | $25.29 | $25.35 | $25.29 | $25.35 | 1,500 |
| 1/7/2026 | $25.27 | $25.35 | $25.23 | $25.34 | 2,000 |
| 1/6/2026 | $25.25 | $25.47 | $25.25 | $25.29 | 9,718 |
| 1/5/2026 | $25.18 | $25.33 | $25.18 | $25.24 | 4,047 |
| 1/2/2026 | $25.29 | $25.33 | $25.18 | $25.33 | 3,432 |
| 12/31/2025 | $25.27 | $25.29 | $25.16 | $25.29 | 10,500 |
| 12/30/2025 | $25.39 | $25.39 | $25.20 | $25.30 | 5,100 |
| 12/29/2025 | $25.34 | $25.34 | $25.20 | $25.25 | 2,200 |
| 12/26/2025 | $25.12 | $25.12 | $25.12 | $25.12 | 402 |
| 12/24/2025 | $25.07 | $25.27 | $25.06 | $25.21 | 1,316 |
| 12/23/2025 | $25.33 | $25.62 | $25.18 | $25.18 | 13,702 |
| 12/22/2025 | $25.27 | $25.27 | $25.27 | $25.27 | 1,100 |
| 12/19/2025 | $25.39 | $25.39 | $25.15 | $25.15 | 6,600 |
| 12/18/2025 | $25.37 | $25.37 | $25.10 | $25.27 | 8,400 |
| 12/17/2025 | $25.07 | $25.26 | $25.04 | $25.26 | 2,505 |
| 12/16/2025 | $25.00 | $25.38 | $25.00 | $25.06 | 10,710 |
| 12/15/2025 | $24.88 | $25.28 | $24.86 | $25.00 | 8,520 |
| 12/12/2025 | $25.39 | $25.39 | $25.29 | $25.39 | 2,507 |
| 12/11/2025 | $25.40 | $25.53 | $25.35 | $25.40 | 16,100 |
| 12/10/2025 | $25.48 | $25.48 | $25.48 | $25.48 | 1 |
| 12/9/2025 | $25.43 | $25.53 | $25.43 | $25.48 | 3,811 |
| 12/8/2025 | $25.46 | $25.48 | $25.37 | $25.44 | 5,300 |
| 12/5/2025 | $25.36 | $25.45 | $25.36 | $25.45 | 3,800 |
| 12/4/2025 | $25.39 | $25.39 | $25.28 | $25.36 | 4,214 |
| 12/3/2025 | $25.41 | $25.44 | $25.30 | $25.44 | 5,412 |
| 12/2/2025 | $25.38 | $25.45 | $25.33 | $25.41 | 5,309 |
| 12/1/2025 | $25.34 | $25.34 | $25.34 | $25.34 | 121 |
| 11/28/2025 | $25.39 | $25.39 | $25.25 | $25.25 | 2,212 |
| 11/26/2025 | $25.32 | $25.39 | $25.25 | $25.38 | 5,929 |
| 11/25/2025 | $25.17 | $25.39 | $25.12 | $25.35 | 9,045 |
| 11/24/2025 | $25.33 | $25.39 | $25.09 | $25.36 | 14,933 |
| 11/21/2025 | $25.05 | $25.26 | $25.03 | $25.26 | 3,400 |
| 11/20/2025 | $25.19 | $25.19 | $25.03 | $25.08 | 4,624 |
| 11/19/2025 | $25.22 | $25.22 | $25.22 | $25.22 | 37 |
| 11/18/2025 | $25.12 | $25.22 | $25.12 | $25.22 | 2,000 |
| 11/17/2025 | $25.29 | $25.39 | $25.00 | $25.33 | 12,200 |
| 11/14/2025 | $25.30 | $25.53 | $25.25 | $25.25 | 1,838 |
| 11/13/2025 | $25.54 | $25.54 | $25.27 | $25.27 | 7,515 |
| 11/12/2025 | $25.48 | $25.59 | $25.48 | $25.52 | 6,800 |
| 11/11/2025 | $25.44 | $25.51 | $25.43 | $25.48 | 8,900 |
| 11/10/2025 | $25.44 | $25.44 | $25.39 | $25.41 | 1,300 |
| 11/7/2025 | $25.25 | $25.41 | $25.25 | $25.41 | 1,101 |
| 11/6/2025 | $25.31 | $25.31 | $25.31 | $25.31 | 339 |
| 11/5/2025 | $25.23 | $25.23 | $25.20 | $25.23 | 2,300 |
| 11/4/2025 | $25.28 | $25.28 | $25.28 | $25.28 | 45 |
| 11/3/2025 | $25.28 | $25.28 | $25.28 | $25.28 | 1,400 |
| 10/31/2025 | $25.25 | $25.37 | $25.25 | $25.37 | 1,720 |
| 10/30/2025 | $25.36 | $25.36 | $25.36 | $25.36 | 61 |
| 10/29/2025 | $25.39 | $25.40 | $25.36 | $25.36 | 3,931 |
| 10/28/2025 | $25.31 | $25.34 | $25.30 | $25.34 | 1,200 |
| 10/27/2025 | $25.31 | $25.59 | $25.26 | $25.49 | 7,926 |
| 10/24/2025 | $25.26 | $25.48 | $25.26 | $25.37 | 6,200 |
| 10/23/2025 | $25.41 | $25.41 | $25.37 | $25.37 | 1,037 |
| 10/22/2025 | $25.15 | $25.42 | $25.15 | $25.41 | 4,112 |
| 10/21/2025 | $25.10 | $25.46 | $25.10 | $25.36 | 1,500 |
| 10/20/2025 | $25.20 | $25.44 | $25.20 | $25.31 | 4,793 |
| 10/17/2025 | $25.10 | $25.16 | $25.03 | $25.16 | 1,590 |
| 10/16/2025 | $25.20 | $25.23 | $24.72 | $25.00 | 9,917 |
| 10/15/2025 | $25.24 | $25.25 | $25.24 | $25.25 | 715 |