Valley National Bancorp (VLY)
NASDAQ: VLY
· Real-Time Price · USD
10.64
0.07 (0.66%)
At close: Oct 03, 2025, 3:59 PM
10.79
1.41%
After-hours: Oct 03, 2025, 06:58 PM EDT
VLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 10.59 | 10.77 | 10.59 | 10.64 | 10.64 | 0.66% | 10,306,481 |
| Oct 2, 2025 | 10.54 | 10.61 | 10.46 | 10.57 | 10.57 | -0.09% | 9,482,400 |
| Oct 1, 2025 | 10.62 | 10.66 | 10.45 | 10.58 | 10.58 | -0.19% | 9,372,700 |
| Sep 30, 2025 | 10.60 | 10.70 | 10.39 | 10.60 | 10.60 | 0.09% | 8,718,000 |
| Sep 29, 2025 | 10.79 | 10.83 | 10.46 | 10.59 | 10.59 | -0.84% | 8,645,300 |
| Sep 26, 2025 | 10.70 | 10.80 | 10.60 | 10.68 | 10.68 | 0.28% | 8,349,800 |
| Sep 25, 2025 | 10.71 | 10.73 | 10.56 | 10.65 | 10.65 | -1.02% | 9,314,146 |
| Sep 24, 2025 | 11.01 | 11.14 | 10.72 | 10.76 | 10.76 | -0.46% | 11,002,500 |
| Sep 23, 2025 | 10.77 | 10.99 | 10.71 | 10.81 | 10.81 | 0.75% | 7,900,300 |
| Sep 22, 2025 | 10.90 | 10.91 | 10.66 | 10.73 | 10.73 | -2.01% | 8,308,415 |
| Sep 19, 2025 | 11.06 | 11.09 | 10.90 | 10.95 | 10.95 | -1.35% | 18,012,712 |
| Sep 18, 2025 | 10.77 | 11.12 | 10.74 | 11.10 | 11.10 | 3.54% | 10,375,100 |
| Sep 17, 2025 | 10.62 | 11.04 | 10.60 | 10.72 | 10.72 | 1.32% | 11,953,900 |
| Sep 16, 2025 | 10.66 | 10.71 | 10.46 | 10.58 | 10.58 | -0.66% | 6,930,233 |
| Sep 15, 2025 | 10.79 | 10.83 | 10.57 | 10.65 | 10.65 | -1.30% | 6,846,021 |
| Sep 12, 2025 | 10.78 | 10.94 | 10.71 | 10.79 | 10.68 | 0.09% | 9,524,420 |
| Sep 11, 2025 | 10.75 | 10.86 | 10.67 | 10.78 | 10.67 | 0.65% | 5,893,800 |
| Sep 10, 2025 | 10.70 | 10.81 | 10.66 | 10.71 | 10.60 | -0.09% | 5,565,900 |
| Sep 9, 2025 | 10.85 | 11.01 | 10.71 | 10.72 | 10.61 | -0.28% | 12,279,600 |
| Sep 8, 2025 | 10.76 | 10.81 | 10.53 | 10.75 | 10.64 | 0.19% | 6,572,372 |
Page 1 of 136