Valley National Bancorp (VLY)
NASDAQ: VLY
· Real-Time Price · USD
10.06
0.06 (0.60%)
At close: Aug 14, 2025, 3:59 PM
10.09
0.30%
After-hours: Aug 14, 2025, 07:54 PM EDT
VLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 9.87 | 10.08 | 9.80 | 10.06 | n/a | 0.60% | 9,462,923 |
| Aug 13, 2025 | 9.80 | 10.06 | 9.74 | 10.00 | 10.00 | 2.56% | 13,139,100 |
| Aug 12, 2025 | 9.43 | 9.75 | 9.36 | 9.75 | 9.75 | 4.61% | 9,307,094 |
| Aug 11, 2025 | 9.42 | 9.45 | 9.26 | 9.32 | 9.32 | -0.85% | 5,036,900 |
| Aug 8, 2025 | 9.30 | 9.40 | 9.16 | 9.40 | 9.40 | 2.29% | 7,997,632 |
| Aug 7, 2025 | 9.34 | 9.34 | 9.08 | 9.19 | 9.19 | -0.22% | 6,534,000 |
| Aug 6, 2025 | 9.31 | 9.36 | 9.20 | 9.21 | 9.21 | -0.97% | 4,564,332 |
| Aug 5, 2025 | 9.37 | 9.39 | 9.12 | 9.30 | 9.30 | -0.53% | 9,178,014 |
| Aug 4, 2025 | 9.24 | 9.37 | 9.21 | 9.35 | 9.35 | 1.85% | 7,579,500 |
| Aug 1, 2025 | 9.18 | 9.24 | 8.95 | 9.18 | 9.18 | -0.97% | 9,328,400 |
| Jul 31, 2025 | 9.33 | 9.40 | 9.25 | 9.27 | 9.27 | -1.28% | 6,180,102 |
| Jul 30, 2025 | 9.51 | 9.63 | 9.34 | 9.39 | 9.39 | -0.95% | 9,830,000 |
| Jul 29, 2025 | 9.54 | 9.59 | 9.40 | 9.48 | 9.48 | -0.42% | 5,851,500 |
| Jul 28, 2025 | 9.46 | 9.53 | 9.40 | 9.52 | 9.52 | 0.95% | 6,207,327 |
| Jul 25, 2025 | 9.57 | 9.61 | 9.32 | 9.43 | 9.43 | -1.05% | 6,059,400 |
| Jul 24, 2025 | 9.69 | 9.72 | 9.41 | 9.53 | 9.53 | -1.75% | 15,368,910 |
| Jul 23, 2025 | 9.70 | 9.73 | 9.56 | 9.70 | 9.70 | 0.62% | 8,153,106 |
| Jul 22, 2025 | 9.57 | 9.70 | 9.51 | 9.64 | 9.64 | 1.15% | 7,640,440 |
| Jul 21, 2025 | 9.54 | 9.70 | 9.51 | 9.53 | 9.53 | 0.21% | 6,304,086 |
| Jul 18, 2025 | 9.51 | 9.55 | 9.39 | 9.51 | 9.51 | 0.53% | 6,547,803 |