Valley National Bancorp (VLYPO)
23.69
-0.01 (-0.04%)
At close: Apr 15, 2025, 3:57 PM
23.68
-0.04%
After-hours: Apr 15, 2025, 04:05 PM EDT
Valley National Bancorp Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 23.74 | 23.74 | 23.90 | 23.90 | 23.22 | 23.22 | 23.70 | 23.70 | 1.94% | 32,862 |
| Apr 11, 2025 | 23.60 | 23.60 | 23.65 | 23.65 | 23.25 | 23.25 | 23.25 | 23.25 | -2.72% | 8,400 |
| Apr 10, 2025 | 24.00 | 24.00 | 24.26 | 24.26 | 23.75 | 23.75 | 23.90 | 23.90 | -1.73% | 10,300 |
| Apr 9, 2025 | 23.20 | 23.20 | 24.36 | 24.36 | 23.20 | 23.20 | 24.32 | 24.32 | 4.69% | 13,321 |
| Apr 8, 2025 | 23.25 | 23.25 | 23.82 | 23.82 | 22.87 | 22.87 | 23.23 | 23.23 | 0.22% | 22,828 |
| Apr 7, 2025 | 22.73 | 22.73 | 23.80 | 23.80 | 22.73 | 22.73 | 23.18 | 23.18 | -2.81% | 52,004 |
| Apr 4, 2025 | 24.21 | 24.21 | 24.21 | 24.21 | 23.68 | 23.68 | 23.85 | 23.85 | -1.93% | 28,158 |
| Apr 3, 2025 | 24.14 | 24.14 | 24.32 | 24.32 | 23.95 | 23.95 | 24.32 | 24.32 | -0.21% | 8,640 |
| Apr 2, 2025 | 24.37 | 24.37 | 24.38 | 24.38 | 24.29 | 24.29 | 24.37 | 24.37 | 0.00% | 3,426 |
| Apr 1, 2025 | 24.32 | 24.32 | 24.49 | 24.49 | 24.21 | 24.21 | 24.37 | 24.37 | 0.91% | 24,910 |
| Mar 31, 2025 | 24.86 | 24.86 | 24.94 | 24.94 | 24.15 | 24.15 | 24.15 | 24.15 | -3.09% | 50,909 |
| Mar 28, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.85 | 24.85 | 24.92 | 24.92 | -0.12% | 6,100 |
| Mar 27, 2025 | 24.94 | 24.94 | 24.95 | 24.95 | 24.82 | 24.82 | 24.95 | 24.95 | 0.28% | 11,727 |
| Mar 26, 2025 | 24.91 | 24.91 | 24.99 | 24.99 | 24.83 | 24.83 | 24.88 | 24.88 | -0.48% | 4,258 |
| Mar 25, 2025 | 24.95 | 24.95 | 25.00 | 25.00 | 24.87 | 24.87 | 25.00 | 25.00 | 0.48% | 5,844 |
| Mar 24, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.83 | 24.83 | 24.88 | 24.88 | -0.28% | 14,300 |
| Mar 21, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 24.94 | 24.94 | 24.95 | 24.95 | 0.00% | 3,208 |
| Mar 20, 2025 | 24.90 | 24.90 | 25.02 | 25.02 | 24.90 | 24.90 | 24.95 | 24.95 | -0.32% | 5,400 |
| Mar 19, 2025 | 24.97 | 24.97 | 25.03 | 25.03 | 24.97 | 24.97 | 25.03 | 25.03 | 0.32% | 4,000 |
| Mar 18, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.95 | 24.95 | 24.95 | 24.95 | 0.20% | 4,452 |
| Mar 17, 2025 | 25.08 | 25.08 | 25.10 | 25.10 | 24.90 | 24.90 | 24.90 | 24.90 | -0.40% | 14,390 |
| Mar 14, 2025 | 25.05 | 25.05 | 25.06 | 25.06 | 24.87 | 24.87 | 25.00 | 25.00 | -1.96% | 5,400 |
| Mar 13, 2025 | 25.31 | 24.79 | 25.50 | 24.98 | 25.30 | 24.78 | 25.50 | 24.98 | 0.83% | 5,821 |
| Mar 12, 2025 | 25.40 | 24.89 | 25.40 | 24.89 | 25.23 | 24.72 | 25.29 | 24.78 | -0.24% | 6,300 |
| Mar 11, 2025 | 25.37 | 24.86 | 25.39 | 24.88 | 25.35 | 24.84 | 25.35 | 24.84 | 0.00% | 3,438 |
| Mar 10, 2025 | 25.36 | 24.85 | 25.37 | 24.86 | 25.35 | 24.84 | 25.35 | 24.84 | 0.00% | 4,529 |
| Mar 7, 2025 | 25.38 | 24.87 | 25.38 | 24.87 | 25.35 | 24.84 | 25.35 | 24.84 | 0.16% | 3,023 |
| Mar 6, 2025 | 25.23 | 24.72 | 25.37 | 24.86 | 25.22 | 24.71 | 25.31 | 24.80 | 0.12% | 6,534 |
| Mar 5, 2025 | 25.24 | 24.73 | 25.36 | 24.85 | 25.24 | 24.73 | 25.28 | 24.77 | -0.16% | 7,200 |
| Mar 4, 2025 | 25.34 | 24.82 | 25.36 | 24.84 | 25.23 | 24.71 | 25.32 | 24.80 | -0.04% | 3,800 |
| Mar 3, 2025 | 25.35 | 24.83 | 25.37 | 24.85 | 25.25 | 24.73 | 25.33 | 24.81 | -0.04% | 10,100 |
| Feb 28, 2025 | 25.35 | 24.84 | 25.35 | 24.84 | 25.17 | 24.66 | 25.34 | 24.83 | -0.04% | 10,934 |
| Feb 27, 2025 | 25.40 | 24.89 | 25.40 | 24.89 | 25.25 | 24.74 | 25.35 | 24.84 | 0.00% | 2,700 |
| Feb 26, 2025 | 25.33 | 24.82 | 25.39 | 24.88 | 25.20 | 24.69 | 25.35 | 24.84 | 0.32% | 5,406 |
| Feb 25, 2025 | 25.18 | 24.67 | 25.30 | 24.79 | 25.18 | 24.67 | 25.27 | 24.76 | 0.28% | 6,405 |
| Feb 24, 2025 | 25.31 | 24.80 | 25.31 | 24.80 | 25.19 | 24.68 | 25.20 | 24.69 | 0.12% | 8,000 |
| Feb 21, 2025 | 25.35 | 24.84 | 25.35 | 24.84 | 25.17 | 24.66 | 25.17 | 24.66 | -0.55% | 8,900 |
| Feb 20, 2025 | 25.21 | 24.70 | 25.33 | 24.82 | 25.21 | 24.70 | 25.31 | 24.80 | 0.28% | 5,226 |
| Feb 19, 2025 | 25.22 | 24.71 | 25.30 | 24.79 | 25.20 | 24.69 | 25.24 | 24.73 | 0.12% | 6,300 |
| Feb 18, 2025 | 25.20 | 24.69 | 25.25 | 24.74 | 25.20 | 24.69 | 25.21 | 24.70 | -0.16% | 7,300 |
| Feb 14, 2025 | 25.17 | 24.66 | 25.26 | 24.75 | 25.13 | 24.62 | 25.25 | 24.74 | 0.08% | 7,010 |
| Feb 13, 2025 | 25.26 | 24.75 | 25.27 | 24.76 | 25.23 | 24.72 | 25.23 | 24.72 | 0.36% | 900 |
| Feb 12, 2025 | 25.10 | 24.59 | 25.21 | 24.70 | 25.10 | 24.59 | 25.14 | 24.63 | -0.04% | 2,929 |
| Feb 11, 2025 | 25.22 | 24.71 | 25.22 | 24.71 | 25.09 | 24.58 | 25.15 | 24.64 | 0.20% | 1,800 |
| Feb 10, 2025 | 25.23 | 24.72 | 25.39 | 24.87 | 25.10 | 24.59 | 25.10 | 24.59 | 0.00% | 4,900 |
| Feb 7, 2025 | 25.18 | 24.67 | 25.19 | 24.68 | 25.10 | 24.59 | 25.10 | 24.59 | -0.20% | 5,600 |
| Feb 6, 2025 | 25.12 | 24.61 | 25.18 | 24.67 | 25.07 | 24.56 | 25.15 | 24.64 | 0.00% | 4,320 |
| Feb 5, 2025 | 25.14 | 24.63 | 25.15 | 24.64 | 25.14 | 24.63 | 25.15 | 24.64 | 0.00% | 2,019 |
| Feb 4, 2025 | 25.06 | 24.55 | 25.15 | 24.64 | 25.06 | 24.55 | 25.15 | 24.64 | 0.00% | 3,400 |
| Feb 3, 2025 | 25.06 | 24.55 | 25.19 | 24.68 | 25.06 | 24.55 | 25.15 | 24.64 | 0.24% | 3,900 |