Valley National Bancorp (VLYPO)
25.28
-0.04 (-0.14%)
At close: Mar 05, 2025, 3:51 PM
25.28
0.00%
After-hours: Mar 05, 2025, 03:52 PM EST
VLYPO Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2025 | 25.24 | 25.36 | 25.24 | 25.28 | -0.04 | -0.16% | 7,165 |
| Mar 4, 2025 | 25.34 | 25.36 | 25.23 | 25.32 | -0.01 | -0.04% | 3,800 |
| Mar 3, 2025 | 25.35 | 25.37 | 25.25 | 25.33 | -0.01 | -0.04% | 10,100 |
| Feb 28, 2025 | 25.35 | 25.35 | 25.17 | 25.34 | -0.01 | -0.04% | 10,934 |
| Feb 27, 2025 | 25.40 | 25.40 | 25.25 | 25.35 | 0.00 | 0.00% | 2,700 |
| Feb 26, 2025 | 25.33 | 25.39 | 25.20 | 25.35 | 0.08 | 0.32% | 5,406 |
| Feb 25, 2025 | 25.18 | 25.30 | 25.18 | 25.27 | 0.07 | 0.28% | 6,405 |
| Feb 24, 2025 | 25.31 | 25.31 | 25.19 | 25.20 | 0.03 | 0.12% | 8,096 |
| Feb 21, 2025 | 25.35 | 25.35 | 25.17 | 25.17 | -0.14 | -0.55% | 8,900 |
| Feb 20, 2025 | 25.21 | 25.33 | 25.21 | 25.31 | 0.07 | 0.28% | 5,394 |
| Feb 19, 2025 | 25.22 | 25.30 | 25.20 | 25.24 | 0.03 | 0.12% | 6,300 |
| Feb 18, 2025 | 25.20 | 25.25 | 25.20 | 25.21 | -0.04 | -0.16% | 7,300 |
| Feb 14, 2025 | 25.17 | 25.26 | 25.13 | 25.25 | 0.02 | 0.08% | 7,081 |
| Feb 13, 2025 | 25.26 | 25.27 | 25.23 | 25.23 | 0.09 | 0.36% | 900 |
| Feb 12, 2025 | 25.10 | 25.21 | 25.10 | 25.14 | -0.01 | -0.04% | 2,929 |
| Feb 11, 2025 | 25.22 | 25.22 | 25.09 | 25.15 | 0.05 | 0.20% | 1,800 |
| Feb 10, 2025 | 25.23 | 25.39 | 25.10 | 25.10 | 0.00 | 0.00% | 4,900 |
| Feb 7, 2025 | 25.18 | 25.19 | 25.10 | 25.10 | -0.05 | -0.20% | 5,600 |
| Feb 6, 2025 | 25.12 | 25.18 | 25.07 | 25.15 | 0.00 | 0.00% | 4,320 |
| Feb 5, 2025 | 25.14 | 25.15 | 25.14 | 25.15 | 0.00 | 0.00% | 2,019 |
| Feb 4, 2025 | 25.06 | 25.15 | 25.06 | 25.15 | 0.00 | 0.00% | 3,400 |
| Feb 3, 2025 | 25.06 | 25.19 | 25.06 | 25.15 | 0.06 | 0.24% | 3,900 |
| Jan 31, 2025 | 25.10 | 25.10 | 25.07 | 25.09 | -0.04 | -0.16% | 7,333 |
| Jan 30, 2025 | 25.24 | 25.27 | 25.13 | 25.13 | -0.06 | -0.24% | 6,113 |
| Jan 29, 2025 | 25.23 | 25.25 | 25.17 | 25.19 | 0.00 | 0.00% | 4,632 |
| Jan 28, 2025 | 25.19 | 25.19 | 25.17 | 25.19 | -0.01 | -0.04% | 6,866 |
| Jan 27, 2025 | 25.22 | 25.45 | 25.18 | 25.20 | 0.00 | 0.00% | 8,200 |
| Jan 24, 2025 | 25.19 | 25.37 | 25.18 | 25.20 | 0.02 | 0.08% | 8,200 |
| Jan 23, 2025 | 25.17 | 25.19 | 25.15 | 25.18 | -0.02 | -0.08% | 3,800 |
| Jan 22, 2025 | 25.21 | 25.21 | 25.15 | 25.20 | 0.02 | 0.08% | 4,235 |
| Jan 21, 2025 | 25.15 | 25.20 | 25.15 | 25.18 | 0.14 | 0.56% | 5,847 |
| Jan 17, 2025 | 25.07 | 25.19 | 25.00 | 25.04 | -0.13 | -0.52% | 4,300 |
| Jan 16, 2025 | 25.16 | 25.22 | 25.11 | 25.17 | 0.04 | 0.16% | 10,000 |
| Jan 15, 2025 | 24.99 | 25.13 | 24.99 | 25.13 | -0.02 | -0.08% | 1,100 |
| Jan 14, 2025 | 24.90 | 25.16 | 24.90 | 25.15 | 0.20 | 0.80% | 9,900 |
| Jan 13, 2025 | 24.99 | 25.02 | 24.95 | 24.95 | -0.07 | -0.28% | 2,100 |
| Jan 10, 2025 | 25.02 | 25.06 | 24.99 | 25.02 | 0.01 | 0.04% | 4,918 |
| Jan 8, 2025 | 25.03 | 25.06 | 25.01 | 25.01 | -0.02 | -0.08% | 2,700 |
| Jan 7, 2025 | 25.03 | 25.04 | 24.98 | 25.03 | 0.04 | 0.16% | 3,801 |
| Jan 6, 2025 | 25.00 | 25.03 | 24.97 | 24.99 | -0.03 | -0.12% | 9,479 |
| Jan 3, 2025 | 24.99 | 25.04 | 24.92 | 25.02 | 0.12 | 0.48% | 5,232 |
| Jan 2, 2025 | 24.82 | 25.03 | 24.82 | 24.90 | -0.18 | -0.72% | 12,626 |
| Dec 31, 2024 | 24.98 | 25.08 | 24.85 | 25.08 | 0.10 | 0.40% | 20,835 |
| Dec 30, 2024 | 24.95 | 25.06 | 24.95 | 24.98 | 0.03 | 0.12% | 8,500 |
| Dec 27, 2024 | 24.95 | 24.96 | 24.83 | 24.95 | -0.02 | -0.08% | 3,500 |
| Dec 26, 2024 | 24.85 | 24.97 | 24.85 | 24.97 | -0.03 | -0.12% | 3,700 |
| Dec 24, 2024 | 24.92 | 25.02 | 24.83 | 25.00 | -0.03 | -0.12% | 15,300 |
| Dec 23, 2024 | 24.92 | 25.08 | 24.90 | 25.03 | 0.11 | 0.44% | 3,000 |
| Dec 20, 2024 | 24.92 | 25.07 | 24.88 | 24.92 | 0.04 | 0.16% | 15,122 |
| Dec 19, 2024 | 24.83 | 24.99 | 24.57 | 24.88 | -0.01 | -0.04% | 22,171 |