Valley National Bancorp (VLYPO)
25.04
-0.14 (-0.58%)
At close: Jan 17, 2025, 3:20 PM
25.04
0.00%
After-hours Jan 17, 2025, 03:21 PM EST
VLYPO Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 25.07 | 25.19 | 25.00 | 25.04 | -0.13 | -0.52% | 4,295 |
| 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 |
| Dec 18, 2024 | 24.83 | 24.98 | 24.82 | 24.89 | -0.04 | -0.16% | 5,395 |
| Dec 17, 2024 | 24.87 | 25.00 | 24.70 | 24.93 | -0.07 | -0.28% | 12,100 |
| Dec 16, 2024 | 25.05 | 25.05 | 24.85 | 25.00 | 0.06 | 0.24% | 12,700 |
| Dec 13, 2024 | 25.03 | 25.06 | 24.82 | 24.94 | -0.52 | -2.04% | 6,741 |
| Dec 12, 2024 | 25.44 | 25.48 | 25.34 | 25.46 | -0.02 | -0.08% | 2,008 |
| Dec 11, 2024 | 25.52 | 25.52 | 25.41 | 25.48 | 0.01 | 0.04% | 6,000 |
| Dec 10, 2024 | 25.50 | 25.50 | 25.41 | 25.47 | 0.02 | 0.08% | 3,100 |
| Dec 9, 2024 | 25.40 | 25.51 | 25.40 | 25.45 | 0.04 | 0.16% | 1,400 |
| Dec 6, 2024 | 25.35 | 25.41 | 25.28 | 25.41 | 0.18 | 0.71% | 3,100 |
| Dec 5, 2024 | 25.34 | 25.35 | 25.15 | 25.23 | -0.11 | -0.43% | 6,800 |
| Dec 4, 2024 | 25.28 | 25.35 | 25.23 | 25.34 | 0.06 | 0.24% | 6,828 |
| Dec 3, 2024 | 25.09 | 25.35 | 25.09 | 25.28 | 0.04 | 0.16% | 8,706 |
| Dec 2, 2024 | 25.16 | 25.27 | 25.05 | 25.24 | 0.13 | 0.52% | 6,900 |
| Nov 29, 2024 | 25.16 | 25.16 | 24.67 | 25.11 | -0.23 | -0.91% | 47,146 |
| Nov 27, 2024 | 25.20 | 25.35 | 25.07 | 25.34 | 0.09 | 0.36% | 9,723 |
| Nov 26, 2024 | 25.34 | 25.35 | 25.13 | 25.25 | -0.05 | -0.20% | 4,849 |
| Nov 25, 2024 | 25.34 | 25.34 | 25.30 | 25.30 | -0.04 | -0.16% | 832 |
| Nov 22, 2024 | 25.30 | 25.34 | 25.25 | 25.34 | 0.16 | 0.64% | 700 |
| Nov 21, 2024 | 25.23 | 25.27 | 25.18 | 25.18 | 0.03 | 0.12% | 1,500 |
| Nov 20, 2024 | 25.17 | 25.34 | 25.14 | 25.15 | -0.20 | -0.79% | 8,100 |
| Nov 19, 2024 | 25.19 | 25.35 | 25.17 | 25.35 | 0.08 | 0.32% | 2,835 |
| Nov 18, 2024 | 25.17 | 25.32 | 25.17 | 25.27 | 0.09 | 0.36% | 1,500 |
| Nov 15, 2024 | 25.18 | 25.30 | 25.13 | 25.18 | -0.03 | -0.12% | 3,600 |
| Nov 14, 2024 | 25.06 | 25.39 | 25.06 | 25.21 | 0.13 | 0.52% | 3,900 |
| Nov 13, 2024 | 25.31 | 25.43 | 25.06 | 25.08 | -0.24 | -0.95% | 6,848 |
| Nov 12, 2024 | 25.18 | 25.32 | 25.02 | 25.32 | 0.14 | 0.56% | 8,200 |
| Nov 11, 2024 | 25.00 | 25.22 | 25.00 | 25.18 | 0.08 | 0.32% | 5,000 |
| Nov 8, 2024 | 24.95 | 25.10 | 24.94 | 25.10 | 0.00 | 0.00% | 8,908 |
| Nov 7, 2024 | 24.98 | 25.15 | 24.97 | 25.10 | 0.11 | 0.44% | 4,323 |
| Nov 6, 2024 | 25.03 | 25.21 | 24.36 | 24.99 | -0.14 | -0.56% | 24,000 |
| Nov 5, 2024 | 25.09 | 25.13 | 25.00 | 25.13 | -0.05 | -0.20% | 1,647 |