Valley National Bancorp (VLYPP)
24.59
-0.15 (-0.61%)
At close: Mar 26, 2025, 3:58 PM
21.66
-11.91%
After-hours: Mar 26, 2025, 04:09 PM EDT
VLYPP Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 24.80 | 24.86 | 24.68 | 24.74 | -0.11 | -0.44% | 6,262 |
| Mar 24, 2025 | 24.96 | 24.96 | 24.85 | 24.85 | 0.00 | 0.00% | 726 |
| Mar 21, 2025 | 24.77 | 24.85 | 24.76 | 24.85 | -0.14 | -0.56% | 2,100 |
| Mar 20, 2025 | 24.74 | 24.99 | 24.74 | 24.99 | 0.15 | 0.60% | 3,010 |
| Mar 19, 2025 | 24.73 | 24.91 | 24.73 | 24.84 | 0.08 | 0.32% | 3,634 |
| Mar 18, 2025 | 24.85 | 24.85 | 24.76 | 24.76 | -0.06 | -0.24% | 2,600 |
| Mar 17, 2025 | 24.80 | 24.84 | 24.75 | 24.82 | 0.02 | 0.08% | 1,400 |
| Mar 14, 2025 | 24.72 | 24.85 | 24.72 | 24.80 | -0.25 | -1.00% | 3,003 |
| Mar 13, 2025 | 25.00 | 25.15 | 24.99 | 25.05 | 0.06 | 0.24% | 5,500 |
| Mar 12, 2025 | 24.80 | 25.05 | 24.80 | 24.99 | 0.39 | 1.59% | 6,400 |
| Mar 11, 2025 | 24.79 | 24.95 | 24.60 | 24.60 | -0.20 | -0.81% | 7,100 |
| Mar 10, 2025 | 25.01 | 25.03 | 24.80 | 24.80 | -0.20 | -0.80% | 3,900 |
| Mar 7, 2025 | 25.01 | 25.01 | 24.98 | 25.00 | 0.01 | 0.04% | 11,200 |
| Mar 6, 2025 | 24.81 | 25.00 | 24.81 | 24.99 | -0.05 | -0.20% | 1,200 |
| Mar 5, 2025 | 24.90 | 25.04 | 24.90 | 25.04 | 0.15 | 0.60% | 7,916 |
| Mar 4, 2025 | 24.95 | 24.99 | 24.78 | 24.89 | -0.05 | -0.20% | 9,822 |
| Mar 3, 2025 | 24.97 | 25.17 | 24.92 | 24.94 | 0.04 | 0.16% | 13,109 |
| Feb 28, 2025 | 25.11 | 25.15 | 24.84 | 24.90 | -0.26 | -1.03% | 49,407 |
| Feb 27, 2025 | 25.15 | 25.23 | 25.15 | 25.16 | -0.19 | -0.75% | 3,733 |
| Feb 26, 2025 | 25.27 | 25.35 | 25.26 | 25.35 | 0.02 | 0.08% | 8,800 |
| Feb 25, 2025 | 25.23 | 25.33 | 25.22 | 25.33 | 0.11 | 0.44% | 1,621 |
| Feb 24, 2025 | 25.10 | 25.23 | 25.10 | 25.22 | 0.00 | 0.00% | 3,200 |
| Feb 21, 2025 | 25.12 | 25.23 | 25.10 | 25.22 | 0.10 | 0.40% | 3,900 |
| Feb 20, 2025 | 25.10 | 25.12 | 25.10 | 25.12 | -0.02 | -0.08% | 1,000 |
| Feb 19, 2025 | 25.12 | 25.14 | 25.12 | 25.14 | 0.00 | 0.00% | 3,000 |
| Feb 18, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | -0.10 | -0.40% | 400 |
| Feb 14, 2025 | 25.12 | 25.49 | 25.12 | 25.24 | 0.06 | 0.24% | 3,600 |
| Feb 13, 2025 | 24.92 | 25.18 | 24.92 | 25.18 | 0.21 | 0.84% | 12,800 |
| Feb 12, 2025 | 25.00 | 25.00 | 24.91 | 24.97 | -0.10 | -0.40% | 3,600 |
| Feb 11, 2025 | 25.05 | 25.07 | 25.00 | 25.07 | 0.02 | 0.08% | 11,700 |
| Feb 10, 2025 | 25.08 | 25.22 | 25.05 | 25.05 | -0.06 | -0.24% | 7,509 |
| Feb 7, 2025 | 25.06 | 25.16 | 25.06 | 25.11 | 0.01 | 0.04% | 4,000 |
| Feb 6, 2025 | 25.13 | 25.18 | 25.08 | 25.10 | -0.14 | -0.55% | 5,900 |
| Feb 5, 2025 | 25.32 | 25.50 | 25.08 | 25.24 | -0.11 | -0.43% | 538,114 |
| Feb 4, 2025 | 25.25 | 25.49 | 25.09 | 25.35 | 0.02 | 0.08% | 4,109 |
| Feb 3, 2025 | 25.10 | 25.34 | 25.10 | 25.33 | 0.21 | 0.84% | 30,915 |
| Jan 31, 2025 | 25.08 | 25.15 | 25.06 | 25.12 | -0.08 | -0.32% | 4,200 |
| Jan 30, 2025 | 25.26 | 25.34 | 25.20 | 25.20 | 0.05 | 0.20% | 9,112 |
| Jan 29, 2025 | 25.16 | 25.25 | 25.15 | 25.15 | -0.02 | -0.08% | 4,344 |
| Jan 28, 2025 | 25.10 | 25.25 | 25.10 | 25.17 | -0.09 | -0.36% | 4,900 |
| Jan 27, 2025 | 25.20 | 25.29 | 25.06 | 25.26 | 0.06 | 0.24% | 13,720 |
| Jan 24, 2025 | 25.15 | 25.23 | 25.15 | 25.20 | -0.10 | -0.40% | 1,824 |
| Jan 23, 2025 | 25.14 | 25.30 | 25.03 | 25.30 | 0.19 | 0.76% | 4,300 |
| Jan 22, 2025 | 25.12 | 25.20 | 25.06 | 25.11 | -0.02 | -0.08% | 7,531 |
| Jan 21, 2025 | 25.03 | 25.15 | 25.03 | 25.13 | -0.05 | -0.20% | 5,730 |
| Jan 17, 2025 | 25.11 | 25.18 | 24.96 | 25.18 | 0.10 | 0.40% | 2,429 |
| Jan 16, 2025 | 25.19 | 25.19 | 25.01 | 25.08 | -0.11 | -0.44% | 5,501 |
| Jan 15, 2025 | 24.89 | 25.19 | 24.89 | 25.19 | 0.37 | 1.49% | 2,700 |
| Jan 14, 2025 | 24.75 | 24.92 | 24.75 | 24.82 | -0.14 | -0.56% | 5,209 |
| Jan 13, 2025 | 24.78 | 25.02 | 24.72 | 24.96 | 0.16 | 0.65% | 5,909 |