Valley National Bancorp (VLY)
NASDAQ: VLY
· Real-Time Price · USD
10.75
0.02 (0.19%)
At close: Sep 08, 2025, 3:59 PM
10.75
0.00%
After-hours: Sep 08, 2025, 06:27 PM EDT
VLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 10.72 | 10.83 | 10.59 | 10.73 | 10.73 | 0.75% | 10,186,613 |
| Sep 4, 2025 | 10.54 | 10.66 | 10.51 | 10.65 | 10.65 | 1.33% | 6,898,146 |
| Sep 3, 2025 | 10.38 | 10.53 | 10.36 | 10.51 | 10.51 | 0.96% | 7,607,943 |
| Sep 2, 2025 | 10.28 | 10.42 | 10.09 | 10.41 | 10.41 | -0.48% | 8,498,104 |
| Aug 29, 2025 | 10.47 | 10.56 | 10.44 | 10.46 | 10.46 | 0.10% | 6,584,612 |
| Aug 28, 2025 | 10.56 | 10.56 | 10.40 | 10.45 | 10.45 | -0.38% | 5,853,400 |
| Aug 27, 2025 | 10.38 | 10.59 | 10.38 | 10.49 | 10.49 | 0.77% | 7,808,531 |
| Aug 26, 2025 | 10.28 | 10.47 | 10.23 | 10.41 | 10.41 | 1.46% | 6,725,608 |
| Aug 25, 2025 | 10.24 | 10.35 | 10.24 | 10.26 | 10.26 | -0.48% | 7,280,100 |
| Aug 22, 2025 | 9.72 | 10.34 | 9.72 | 10.31 | 10.31 | 6.51% | 12,601,440 |
| Aug 21, 2025 | 9.65 | 9.78 | 9.65 | 9.68 | 9.68 | -0.72% | 5,181,016 |
| Aug 20, 2025 | 9.77 | 9.83 | 9.66 | 9.75 | 9.75 | -0.10% | 6,573,700 |
| Aug 19, 2025 | 9.79 | 9.94 | 9.72 | 9.76 | 9.76 | -0.51% | 6,324,200 |
| Aug 18, 2025 | 9.82 | 9.85 | 9.72 | 9.81 | 9.81 | -0.10% | 6,776,239 |
| Aug 15, 2025 | 10.08 | 10.09 | 9.80 | 9.82 | 9.82 | -2.39% | 8,364,838 |
| Aug 14, 2025 | 9.87 | 10.08 | 9.80 | 10.06 | 10.06 | 0.60% | 9,596,200 |
| 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 |