Dark

VLY
Valley National Bancorp
stock NASDAQ

At Close

Sep 25, 2026 3:59:56 PM EDT

13.09USD+1.003%(+0.13)5,441,648

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 25, 2026 9:29:59 AM EDT

13.02USD+0.502%(+0.06)600

After-hours

Sep 22, 2026 4:57:30 PM EDT

13.13USD+0.001%(+0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-25	13.0300	13.1550	12.9950	13.0800	+0.926%	5,441,648	0.000%
2026-09-24	12.9200	12.9800	12.7800	12.9600	+0.699%	7,240,784	+0.926%
2026-09-23	13.1100	13.2000	12.8600	12.8700	-1.905%	7,318,099	+1.632%
2026-09-22	13.5000	13.5400	13.1200	13.1200	-2.090%	7,079,031	-0.305%
2026-09-21	13.6000	13.6600	13.3600	13.4000	-1.398%	6,896,740	-2.388%
2026-09-18	13.6300	13.6400	13.3200	13.5900	-0.585%	13,205,048	-3.753%
2026-09-17	13.6900	13.7900	13.5100	13.6700	+0.960%	6,735,869	-4.316%
2026-09-16	13.8100	13.8650	13.2850	13.5400	-1.884%	12,047,789	-3.397%
2026-09-15	13.7300	13.9050	13.7000	13.8000	-0.289%	7,111,800	-5.217%
2026-09-14	13.8200	13.9500	13.7450	13.8400	+0.290%	6,745,225	-5.491%
2026-09-11	13.9600	14.0500	13.7200	13.8000	-0.361%	4,020,036	-5.217%
2026-09-10	13.7500	13.8700	13.6100	13.8500	+0.654%	5,471,838	-5.560%
2026-09-09	13.8700	13.9750	13.7000	13.7600	-1.149%	4,631,880	-4.942%
2026-09-08	13.9800	14.0400	13.9150	13.9200	-0.749%	4,738,701	-6.034%
2026-09-04	13.8300	14.0600	13.8300	14.0250	+0.899%	3,836,376	-6.738%
2026-09-03	13.8800	14.0000	13.8032	13.9000	+0.652%	4,698,959	-5.899%
2026-09-02	13.4900	13.9300	13.4550	13.8100	+3.214%	7,023,282	-5.286%
2026-09-01	13.6100	13.7000	13.3500	13.3800	-1.906%	6,664,057	-2.242%
2026-08-31	13.8800	13.9300	13.6200	13.6400	-2.011%	6,413,634	-4.106%
2026-08-28	14.0050	14.0850	13.8000	13.9200	-0.215%	5,634,704	-6.034%
2026-08-27	13.9400	14.0400	13.8300	13.9500	-0.994%	6,465,010	-6.237%
2026-08-26	14.1800	14.1900	14.0600	14.0900	-0.071%	6,778,372	-7.168%
2026-08-25	14.2100	14.2400	13.7950	14.1000	0.000%	8,683,523	-7.234%
2026-08-24	14.1400	14.2800	14.0850	14.1000	-0.424%	3,481,956	-7.234%
2026-08-21	14.1900	14.2990	14.0300	14.1600	+0.283%	8,014,882	-7.627%
2026-08-20	14.4100	14.4100	14.1000	14.1200	-2.216%	6,034,526	-7.365%
2026-08-19	14.9100	14.9900	14.3100	14.4400	-2.826%	6,608,707	-9.418%
2026-08-18	14.9700	14.9900	14.8000	14.8600	-0.535%	5,465,134	-11.978%
2026-08-17	14.9900	15.1150	14.8750	14.9400	-0.466%	4,727,919	-12.450%
2026-08-14	15.0400	15.1500	14.9600	15.0100	-0.067%	4,333,386	-12.858%
2026-08-13	15.0000	15.0900	14.9200	15.0200	+0.603%	6,269,935	-12.916%
2026-08-12	14.8900	14.9700	14.7950	14.9300	+1.083%	4,357,340	-12.391%
2026-08-11	14.6600	14.8250	14.6201	14.7700	+0.819%	3,717,944	-11.442%
2026-08-10	14.4900	14.6600	14.4250	14.6500	+0.687%	6,598,066	-10.717%
2026-08-07	14.4800	14.5800	14.3500	14.5500	+0.553%	3,719,191	-10.103%
2026-08-06	14.8000	14.8800	14.4300	14.4700	-2.031%	6,873,365	-9.606%
2026-08-05	14.8900	14.9400	14.7300	14.7700	-0.739%	6,634,001	-11.442%
2026-08-04	14.5200	14.9600	14.4800	14.8800	+2.621%	10,763,301	-12.097%
2026-08-03	14.3900	14.5500	14.3300	14.5000	+1.470%	5,559,353	-9.793%
2026-07-31	14.3700	14.4400	14.1550	14.2900	-0.209%	7,446,907	-8.467%
2026-07-30	14.4200	14.4850	14.2600	14.3200	+0.280%	4,476,934	-8.659%
2026-07-29	14.3900	14.4950	14.2500	14.2800	-1.449%	5,899,879	-8.403%
2026-07-28	14.3600	14.5500	14.3250	14.4900	+0.976%	6,682,050	-9.731%
2026-07-27	14.4300	14.5500	14.2850	14.3500	+0.070%	8,029,222	-8.850%
2026-07-24	14.5100	14.6050	14.3200	14.3400	-0.761%	12,141,066	-8.787%
2026-07-23	14.0800	14.6371	14.0100	14.4500	-0.482%	12,040,036	-9.481%
2026-07-22	14.6800	14.7000	14.4600	14.5200	-1.090%	8,559,876	-9.917%
2026-07-21	14.7200	14.7200	14.5000	14.6800	+0.068%	8,342,351	-10.899%
2026-07-20	14.9500	15.0000	14.6400	14.6700	-1.873%	5,580,073	-10.838%
2026-07-17	15.0400	15.1000	14.8400	14.9500	-1.580%	5,466,551	-12.508%
2026-07-16	14.8300	15.2000	14.7950	15.1900	+2.358%	8,407,893	-13.891%
2026-07-15	14.6600	14.9200	14.5850	14.8400	+1.783%	7,080,927	-11.860%
2026-07-14	14.5600	14.6850	14.5000	14.5800	+0.206%	8,953,656	-10.288%
2026-07-13	14.6400	14.6800	14.4650	14.5500	-0.615%	5,313,830	-10.103%
2026-07-10	14.6600	14.7600	14.5800	14.6400	-0.136%	3,207,095	-10.656%
2026-07-09	14.5700	14.8150	14.5550	14.6600	+1.313%	5,126,366	-10.778%
2026-07-08	14.7900	14.8600	14.3300	14.4700	-2.690%	6,145,155	-9.606%
2026-07-07	14.8500	15.0100	14.8000	14.8700	+0.541%	4,789,782	-12.038%
2026-07-06	14.5900	14.8000	14.5700	14.7900	+1.371%	5,283,187	-11.562%
2026-07-02	14.8400	14.9350	14.4550	14.5900	-1.419%	6,379,711	-10.350%
2026-07-01	14.6500	14.9250	14.6379	14.8000	+1.024%	5,670,764	-11.622%
2026-06-30	14.6400	14.7500	14.5400	14.6500	0.000%	6,403,571	-10.717%
2026-06-29	14.6100	14.7050	14.4750	14.6500	-0.476%	5,830,000	-10.717%
2026-06-26	14.8700	14.8700	14.6050	14.7200	-0.406%	15,312,081	-11.141%
2026-06-25	14.6400	14.9400	14.5900	14.7800	+1.164%	6,195,871	-11.502%
2026-06-24	14.4100	14.6200	14.3500	14.6100	+1.599%	7,197,307	-10.472%
2026-06-23	14.1600	14.4100	14.1600	14.3800	+0.983%	5,545,467	-9.040%
2026-06-22	14.0600	14.3800	14.0600	14.2400	+1.065%	4,753,980	-8.146%
2026-06-18	13.7750	14.1400	13.6700	14.0900	+1.294%	11,482,791	-7.168%
2026-06-17	14.2100	14.3050	13.7900	13.9100	-2.042%	8,868,730	-5.967%
2026-06-16	14.4200	14.5050	14.1600	14.2000	-0.630%	5,918,090	-7.887%
2026-06-15	14.7000	14.7200	14.2600	14.2900	-2.324%	7,871,539	-8.467%
2026-06-12	14.4500	14.7000	14.4500	14.6300	+1.527%	8,041,834	-10.595%
2026-06-11	14.2300	14.4400	14.0750	14.4100	+1.766%	6,293,124	-9.230%
2026-06-10	14.1500	14.3950	14.1000	14.1600	+0.354%	10,633,565	-7.627%
2026-06-09	13.9600	14.2300	13.7700	14.1100	+2.469%	9,831,311	-7.300%
2026-06-08	13.8500	13.9400	13.6650	13.7700	-0.073%	3,965,353	-5.011%
2026-06-05	13.8000	13.9500	13.7550	13.7800	-0.073%	4,785,908	-5.080%
2026-06-04	13.6100	13.8300	13.5800	13.7900	+2.834%	4,195,263	-5.149%
2026-06-03	13.7000	13.7100	13.3800	13.4100	-2.544%	5,114,011	-2.461%
2026-06-02	13.5200	13.8400	13.4400	13.7600	+1.775%	5,028,340	-4.942%
2026-06-01	13.6900	13.6900	13.4401	13.5200	-1.816%	6,230,261	-3.254%
2026-05-29	13.6700	13.8300	13.6700	13.7700	+0.364%	5,193,139	-5.011%
2026-05-28	13.5900	13.7350	13.4900	13.7200	+0.587%	6,394,148	-4.665%
2026-05-27	13.7100	13.8300	13.5800	13.6400	-0.474%	7,880,376	-4.106%
2026-05-26	13.6700	13.7800	13.5550	13.7050	+1.144%	4,539,578	-4.560%
2026-05-22	13.5250	13.5600	13.3800	13.5500	+1.044%	5,232,815	-3.469%
2026-05-21	13.2700	13.4500	13.2100	13.4100	+0.374%	4,597,411	-2.461%
2026-05-20	12.9800	13.3950	12.9500	13.3600	+3.366%	7,169,420	-2.096%
2026-05-19	13.0000	13.0700	12.8700	12.9250	-1.109%	4,972,296	+1.199%
2026-05-18	13.0200	13.1900	12.9900	13.0700	+1.083%	4,823,319	+0.077%
2026-05-15	13.0400	13.0500	12.7650	12.9300	-0.920%	6,591,467	+1.160%
2026-05-14	13.1200	13.2100	12.9650	13.0500	+0.385%	5,370,117	+0.230%
2026-05-13	13.1400	13.2450	12.9400	13.0000	-1.216%	5,552,897	+0.615%
2026-05-12	13.2900	13.3000	12.9500	13.1600	-0.829%	4,588,161	-0.608%
2026-05-11	13.4700	13.5150	13.1600	13.2700	-1.044%	5,412,269	-1.432%
2026-05-08	13.4600	13.5250	13.3150	13.4100	+0.075%	4,772,844	-2.461%
2026-05-07	13.7300	13.7700	13.3500	13.4000	-1.903%	4,344,383	-2.388%
2026-05-06	13.6800	13.8000	13.5800	13.6600	+0.073%	6,069,471	-4.246%
2026-05-05	13.5400	13.7400	13.3600	13.6500	+1.412%	3,374,149	-4.176%
2026-05-04	13.4100	13.5500	13.3000	13.4600	-0.370%	5,799,067	-2.823%
2026-05-01	13.5950	13.7050	13.4300	13.5100	-0.442%	4,706,716	-3.183%
2026-04-30	13.3200	13.7000	13.2200	13.5700	+1.953%	5,014,250	-3.611%
2026-04-29	13.5500	13.6400	13.2600	13.3100	-2.276%	3,285,783	-1.728%
2026-04-28	13.6700	13.7350	13.4600	13.6200	+0.591%	4,678,825	-3.965%
2026-04-27	13.4400	13.6350	13.4300	13.5400	+1.272%	4,510,905	-3.397%
2026-04-24	13.8100	13.8150	13.3300	13.3700	-2.905%	7,404,408	-2.169%
2026-04-23	13.7100	14.1200	13.3000	13.7700	+3.925%	20,273,569	-5.011%
2026-04-22	13.6200	13.6200	13.1500	13.2500	-1.119%	10,448,582	-1.283%
2026-04-21	13.5900	13.6600	13.3650	13.4000	-1.398%	6,398,067	-2.388%
2026-04-20	13.4900	13.7000	13.4500	13.5900	+0.518%	5,746,816	-3.753%
2026-04-17	13.2500	13.6650	13.1950	13.5200	+3.285%	6,005,521	-3.254%
2026-04-16	13.0600	13.2600	13.0400	13.0900	-0.381%	4,674,754	-0.076%
2026-04-15	13.1300	13.1900	12.9650	13.1400	+0.305%	3,829,067	-0.457%
2026-04-14	13.0500	13.1900	12.9050	13.1000	-0.076%	5,329,744	-0.153%
2026-04-13	12.9900	13.1350	12.8600	13.1100	+0.383%	4,132,452	-0.229%
2026-04-10	13.3300	13.3300	13.0400	13.0600	-1.434%	5,181,219	+0.153%
2026-04-09	12.8900	13.3350	12.8900	13.2500	+2.238%	11,368,178	-1.283%
2026-04-08	13.1200	13.1750	12.8400	12.9600	+2.694%	9,310,278	+0.926%
2026-04-07	12.5400	12.6499	12.4900	12.6200	+0.398%	5,540,175	+3.645%
2026-04-06	12.3700	12.6400	12.3600	12.5700	+1.208%	4,202,150	+4.057%
2026-04-02	12.2200	12.4450	12.1350	12.4200	-0.161%	4,777,511	+5.314%
2026-04-01	12.3600	12.5450	12.2500	12.4400	+1.303%	7,739,529	+5.145%
2026-03-31	12.0800	12.3000	11.9700	12.2800	+3.193%	8,635,757	+6.515%
2026-03-30	12.0000	12.0550	11.8500	11.9000	-0.418%	6,145,384	+9.916%
2026-03-27	12.0800	12.1500	11.9200	11.9500	-1.969%	5,585,494	+9.456%
2026-03-26	12.1500	12.2900	12.1000	12.1900	-0.652%	5,180,102	+7.301%
2026-03-25	12.3300	12.4400	12.1750	12.2700	0.000%	6,035,334	+6.601%
2026-03-24	11.9400	12.3850	11.8900	12.2700	+2.250%	7,470,976	+6.601%
2026-03-23	12.0600	12.2550	11.9400	12.0000	+2.302%	9,975,390	+9.000%
2026-03-20	11.8200	11.9000	11.5000	11.7300	-0.845%	19,765,316	+11.509%
2026-03-19	11.6200	11.8850	11.4500	11.8300	+0.767%	10,537,241	+10.566%
2026-03-18	11.8600	11.9400	11.7100	11.7400	-1.345%	11,166,511	+11.414%
2026-03-17	12.0400	12.0900	11.8150	11.9000	-0.168%	7,474,099	+9.916%
2026-03-16	11.9000	12.0900	11.8900	11.9200	+1.361%	8,037,729	+9.732%
2026-03-13	11.8500	12.0350	11.6950	11.7600	-0.843%	8,888,799	+11.224%
2026-03-12	11.6900	11.8950	11.6000	11.8600	-0.587%	7,150,702	+10.287%
2026-03-11	12.0000	12.1400	11.8600	11.9300	-1.160%	6,062,292	+9.640%
2026-03-10	12.0000	12.3400	11.7950	12.0700	+0.835%	9,323,387	+8.368%
2026-03-09	11.9400	12.1100	11.6500	11.9700	-1.156%	8,456,239	+9.273%
2026-03-06	12.0900	12.2000	11.7450	12.1100	-2.887%	7,746,732	+8.010%
2026-03-05	12.4300	12.5150	12.2500	12.4700	-0.874%	6,955,465	+4.892%
2026-03-04	12.6000	12.6700	12.4500	12.5800	+0.239%	8,284,891	+3.975%
2026-03-03	12.5300	12.6900	12.3700	12.5500	-2.030%	5,984,811	+4.223%
2026-03-02	12.3400	12.9000	12.2700	12.8100	+1.586%	8,997,170	+2.108%
2026-02-27	13.0800	13.1600	12.2400	12.6100	-5.684%	11,855,499	+3.727%
2026-02-26	13.1900	13.4100	13.1450	13.3700	+1.519%	8,677,840	-2.169%
2026-02-25	13.0850	13.2100	12.9500	13.1700	+2.331%	5,463,344	-0.683%
2026-02-24	12.8900	12.9500	12.7500	12.8700	-0.310%	7,596,010	+1.632%
2026-02-23	13.3100	13.4500	12.7600	12.9100	-3.368%	7,973,789	+1.317%
2026-02-20	13.0400	13.3900	12.8800	13.3600	+1.520%	10,627,546	-2.096%
2026-02-19	13.1400	13.2400	12.9035	13.1600	-0.829%	5,787,883	-0.608%
2026-02-18	13.5100	13.6500	13.2323	13.2700	-1.118%	7,466,561	-1.432%
2026-02-17	13.4900	13.7200	13.2703	13.4200	-0.519%	7,463,900	-2.534%
2026-02-13	13.2700	13.6300	13.1400	13.4900	+1.429%	6,812,604	-3.039%
2026-02-12	13.4900	13.6000	12.9900	13.3000	-0.598%	9,157,349	-1.654%
2026-02-11	13.7700	13.8700	13.2614	13.3800	-1.762%	8,608,176	-2.242%
2026-02-10	13.6400	13.7800	13.4986	13.6200	-0.584%	6,442,440	-3.965%
2026-02-09	13.6400	13.7800	13.6250	13.7000	-0.073%	4,983,024	-4.526%
2026-02-06	13.6600	13.7900	13.6150	13.7100	+1.256%	9,993,892	-4.595%
2026-02-05	13.3500	13.5900	13.2800	13.5400	+1.120%	12,912,110	-3.397%
2026-02-04	13.2700	13.6450	13.2100	13.3900	+1.903%	11,507,032	-2.315%
2026-02-03	12.6900	13.1600	12.6400	13.1400	+4.120%	15,722,881	-0.457%
2026-02-02	12.4600	12.8400	12.4100	12.6200	+1.284%	12,746,729	+3.645%
2026-01-30	12.8000	12.9650	12.3950	12.4600	-1.657%	12,930,268	+4.976%
2026-01-29	12.6700	12.7800	12.3600	12.6700	+3.260%	14,769,227	+3.236%
2026-01-28	12.3000	12.5000	12.1500	12.2700	-0.163%	11,668,823	+6.601%
2026-01-27	12.1700	12.3100	12.0850	12.2900	+1.319%	10,194,909	+6.428%
2026-01-26	11.9200	12.1600	11.8900	12.1300	+1.847%	9,226,990	+7.832%
2026-01-23	12.3400	12.3600	11.8900	11.9100	-3.952%	5,971,376	+9.824%
2026-01-22	12.4200	12.6750	12.3450	12.4000	+0.243%	12,701,111	+5.484%
2026-01-21	11.8600	12.3950	11.8250	12.3700	+4.919%	6,426,523	+5.740%
2026-01-20	11.6400	11.8554	11.6350	11.7900	-0.338%	6,293,944	+10.941%
2026-01-16	11.9700	12.0650	11.8150	11.8300	-1.581%	6,056,812	+10.566%
2026-01-15	11.7400	12.0650	11.7100	12.0200	+2.472%	6,772,514	+8.819%
2026-01-14	11.6400	11.8455	11.6000	11.7300	+0.600%	5,637,652	+11.509%
2026-01-13	11.8700	11.8700	11.6250	11.6600	-0.766%	4,520,065	+12.178%
2026-01-12	11.8520	11.9100	11.6700	11.7500	-2.083%	5,064,224	+11.319%
2026-01-09	12.3100	12.4450	11.9800	12.0000	-2.200%	8,190,498	+9.000%
2026-01-08	11.9900	12.3050	11.9800	12.2700	+1.657%	7,202,765	+6.601%
2026-01-07	12.1100	12.1400	11.9200	12.0700	-0.083%	5,669,999	+8.368%
2026-01-06	11.8900	12.1300	11.8150	12.0800	+1.513%	4,333,453	+8.278%
2026-01-05	11.6300	11.9700	11.6186	11.9000	+1.796%	6,177,910	+9.916%
2026-01-02	11.7000	11.7850	11.5400	11.6900	+0.086%	5,275,702	+11.891%
2025-12-31	11.8200	11.8300	11.6600	11.6800	-0.807%	4,516,301	+11.986%
2025-12-30	11.8700	11.9100	11.7600	11.7750	-0.800%	3,821,047	+11.083%
2025-12-29	11.9700	12.0100	11.8600	11.8700	-0.669%	2,853,287	+10.194%
2025-12-26	11.9100	11.9750	11.8500	11.9500	+0.168%	3,411,229	+9.456%
2025-12-24	11.9100	11.9700	11.8600	11.9300	+0.084%	2,334,009	+9.640%
2025-12-23	12.0900	12.0900	11.9000	11.9200	-1.325%	3,935,066	+9.732%
2025-12-22	12.0500	12.1500	12.0100	12.0800	+0.499%	4,194,062	+8.278%
2025-12-19	11.9900	12.1200	11.9300	12.0200	+0.334%	12,022,067	+8.819%
2025-12-18	12.0200	12.1750	11.9700	11.9800	+0.672%	6,495,849	+9.182%
2025-12-17	11.9500	12.1700	11.7700	11.9000	-0.084%	8,411,886	+9.916%
2025-12-16	11.9300	11.9850	11.8300	11.9100	0.000%	8,508,859	+9.824%
2025-12-15	12.0000	12.0850	11.8600	11.9100	-0.084%	8,285,211	+9.824%
2025-12-12	11.8900	11.9700	11.8000	11.9200	+0.591%	5,377,529	+9.732%
2025-12-11	11.8100	12.0350	11.7900	11.8500	+0.169%	7,988,878	+10.380%
2025-12-10	11.4600	11.9500	11.4600	11.8300	+3.229%	9,823,643	+10.566%
2025-12-09	11.5600	11.6800	11.4400	11.4600	-1.122%	5,924,628	+14.136%
2025-12-08	11.5400	11.6800	11.5000	11.5900	+0.346%	5,962,357	+12.856%
2025-12-05	11.4500	11.6000	11.4500	11.5500	+0.260%	4,470,786	+13.247%
2025-12-04	11.4400	11.5855	11.4400	11.5200	+0.261%	4,473,072	+13.542%
2025-12-03	11.4600	11.6000	11.4200	11.4900	+0.437%	5,832,516	+13.838%
2025-12-02	11.4900	11.5450	11.4050	11.4400	-0.348%	5,043,838	+14.336%
2025-12-01	11.2300	11.6500	11.2100	11.4800	+1.413%	6,244,579	+13.937%
2025-11-28	11.3600	11.4200	11.2800	11.3200	-0.264%	3,547,890	+15.548%
2025-11-26	11.2900	11.5100	11.2600	11.3500	+0.265%	6,756,921	+15.242%
2025-11-25	11.1400	11.4450	11.1400	11.3200	+1.799%	8,205,979	+15.548%
2025-11-24	10.8100	11.1700	10.7000	11.1200	+3.250%	9,177,599	+17.626%
2025-11-21	10.5000	11.0600	10.4900	10.7700	+2.767%	18,835,597	+21.448%
2025-11-20	10.6500	10.8150	10.4350	10.4800	-0.380%	7,228,292	+24.809%
2025-11-19	10.4700	10.5750	10.3445	10.5200	+0.574%	10,462,876	+24.335%
2025-11-18	10.3700	10.6355	10.3400	10.4600	+0.288%	7,297,031	+25.048%
2025-11-17	10.8100	10.8400	10.4150	10.4300	-3.515%	6,545,939	+25.407%
2025-11-14	10.6800	10.8500	10.6250	10.8100	+0.371%	5,365,078	+20.999%
2025-11-13	10.9700	11.1099	10.7300	10.7700	-2.798%	7,577,204	+21.448%
2025-11-12	11.1000	11.3050	11.0250	11.0800	-0.270%	10,250,854	+18.051%
2025-11-11	11.0000	11.1400	10.9300	11.1100	+0.817%	5,998,985	+17.732%
2025-11-10	11.1000	11.1900	11.0200	11.0200	-0.271%	6,615,537	+18.693%
2025-11-07	10.6900	11.0600	10.6650	11.0500	+2.315%	7,641,677	+18.371%
2025-11-06	10.9000	11.0100	10.7050	10.8000	-1.189%	7,111,152	+21.111%
2025-11-05	10.7400	11.0800	10.7400	10.9300	+1.769%	10,320,554	+19.671%
2025-11-04	10.8400	10.8700	10.6650	10.7400	-1.828%	13,382,051	+21.788%
2025-11-03	10.8100	10.9400	10.6700	10.9400	+0.644%	17,927,810	+19.561%
2025-10-31	10.7900	10.9100	10.6650	10.8700	+0.184%	11,158,628	+20.331%
2025-10-30	10.9400	11.0700	10.8100	10.8500	-1.004%	8,896,969	+20.553%
2025-10-29	11.1300	11.3500	10.9250	10.9600	-2.055%	11,166,497	+19.343%
2025-10-28	11.1200	11.2000	10.9000	11.1900	+0.720%	8,569,823	+16.890%
2025-10-27	11.1100	11.1800	10.9900	11.1100	+1.184%	11,348,131	+17.732%
2025-10-24	10.8000	11.2750	10.7400	10.9800	+3.977%	16,345,257	+19.126%
2025-10-23	9.7700	10.7850	9.7100	10.5600	+4.245%	37,529,544	+23.864%
2025-10-22	10.2600	10.2800	9.9800	10.1300	-1.267%	16,369,981	+29.121%
2025-10-21	10.1800	10.3600	10.1550	10.2600	+0.391%	10,049,308	+27.485%
2025-10-20	9.8500	10.2400	9.8000	10.2200	+4.286%	15,761,564	+27.984%
2025-10-17	9.8900	9.9200	9.7232	9.8000	+0.823%	16,647,678	+33.469%
2025-10-16	10.4000	10.4050	9.6400	9.7200	-7.252%	24,719,531	+34.568%
2025-10-15	10.8100	10.8700	10.3400	10.4800	-2.873%	22,509,134	+24.809%
2025-10-14	10.4700	10.9000	10.4000	10.7900	+2.275%	20,979,988	+21.223%
2025-10-13	10.6000	10.6000	10.4600	10.5500	+2.328%	14,822,252	+23.981%
2025-10-10	10.9800	11.0050	10.2950	10.3100	-5.326%	12,335,317	+26.867%
2025-10-09	10.8500	10.9450	10.7550	10.8900	+0.461%	7,915,993	+20.110%
2025-10-08	10.9300	10.9699	10.7650	10.8400	+0.092%	7,169,676	+20.664%
2025-10-07	10.9200	11.1000	10.7700	10.8300	-0.733%	12,651,462	+20.776%
2025-10-06	10.7100	11.1650	10.6700	10.9100	+2.538%	15,298,589	+19.890%
2025-10-03	10.5900	10.7650	10.5900	10.6400	+0.662%	10,307,001	+22.932%
2025-10-02	10.5400	10.6050	10.4600	10.5700	-0.095%	9,482,389	+23.746%
2025-10-01	10.6200	10.6600	10.4500	10.5800	-0.189%	9,372,651	+23.629%
2025-09-30	10.6000	10.7000	10.3900	10.6000	+0.094%	8,717,987	+23.396%
2025-09-29	10.7900	10.8250	10.4600	10.5900	-0.843%	8,645,268	+23.513%
2025-09-26	10.7000	10.7950	10.6035	10.6800	+0.282%	8,349,778	+22.472%
2025-09-25	10.7100	10.7300	10.5600	10.6500	-1.022%	9,314,146	+22.817%
2025-09-24	11.0050	11.1350	10.7200	10.7600	-0.463%	11,002,472	+21.561%
2025-09-23	10.7700	10.9900	10.7121	10.8100	+0.746%	7,900,262	+20.999%
2025-09-22	10.9000	10.9050	10.6600	10.7300	-2.009%	8,308,415	+21.901%
2025-09-19	11.0600	11.0900	10.9000	10.9500	-1.351%	18,012,712	+19.452%
2025-09-18	10.7700	11.1200	10.7400	11.1000	+3.545%	10,375,053	+17.838%
2025-09-17	10.6200	11.0400	10.6000	10.7200	+1.323%	11,953,876	+22.015%
2025-09-16	10.6600	10.7100	10.4600	10.5800	-0.657%	6,930,233	+23.629%
2025-09-15	10.7900	10.8300	10.5700	10.6500	-1.297%	6,846,021	+22.817%
2025-09-12	10.7800	10.9400	10.7100	10.7900	+0.093%	9,524,420	+21.223%
2025-09-11	10.7500	10.8550	10.6700	10.7800	+0.654%	5,893,778	+21.336%
2025-09-10	10.7000	10.8100	10.6600	10.7100	-0.093%	5,565,869	+22.129%
2025-09-09	10.8500	11.0100	10.7050	10.7200	-0.279%	12,279,592	+22.015%
2025-09-08	10.7600	10.8100	10.5250	10.7500	+0.186%	6,572,372	+21.674%
2025-09-05	10.7200	10.8250	10.5850	10.7300	+0.751%	10,186,613	+21.901%
2025-09-04	10.5400	10.6600	10.5050	10.6500	+1.332%	6,898,146	+22.817%
2025-09-03	10.3800	10.5300	10.3600	10.5100	+0.961%	7,607,943	+24.453%
2025-09-02	10.2800	10.4200	10.0900	10.4100	-0.478%	8,498,104	+25.648%
2025-08-29	10.4700	10.5600	10.4350	10.4600	+0.096%	6,584,612	+25.048%
2025-08-28	10.5600	10.5600	10.4000	10.4500	-0.381%	5,853,350	+25.167%
2025-08-27	10.3800	10.5900	10.3750	10.4900	+0.768%	7,808,531	+24.690%
2025-08-26	10.2800	10.4700	10.2300	10.4100	+1.462%	6,725,608	+25.648%
2025-08-25	10.2400	10.3500	10.2400	10.2600	-0.485%	7,280,078	+27.485%
2025-08-22	9.7200	10.3400	9.7200	10.3100	+6.508%	12,601,440	+26.867%
2025-08-21	9.6500	9.7800	9.6500	9.6800	-0.718%	5,181,016	+35.124%
2025-08-20	9.7700	9.8300	9.6650	9.7500	-0.102%	6,573,693	+34.154%
2025-08-19	9.7900	9.9400	9.7200	9.7600	-0.510%	6,324,198	+34.016%
2025-08-18	9.8200	9.8450	9.7200	9.8100	-0.102%	6,776,239	+33.333%
2025-08-15	10.0800	10.0900	9.8000	9.8200	-2.386%	8,364,838	+33.198%
2025-08-14	9.8700	10.0800	9.8000	10.0600	+0.600%	9,596,180	+30.020%
2025-08-13	9.8000	10.0600	9.7400	10.0000	+2.564%	13,139,080	+30.800%
2025-08-12	9.4300	9.7500	9.3600	9.7500	+4.614%	9,307,094	+34.154%
2025-08-11	9.4200	9.4450	9.2600	9.3200	-0.851%	5,036,871	+40.343%
2025-08-08	9.3000	9.4050	9.1600	9.4000	+2.285%	7,997,632	+39.149%
2025-08-07	9.3400	9.3400	9.0800	9.1900	-0.217%	6,533,957	+42.329%
2025-08-06	9.3100	9.3600	9.2000	9.2100	-0.968%	4,564,332	+42.020%
2025-08-05	9.3700	9.3940	9.1200	9.3000	-0.535%	9,178,014	+40.645%
2025-08-04	9.2400	9.3700	9.2100	9.3500	+1.852%	7,579,486	+39.893%
2025-08-01	9.1800	9.2400	8.9500	9.1800	-0.971%	9,328,400	+42.484%
2025-07-31	9.3300	9.3950	9.2500	9.2700	-1.278%	6,180,102	+41.100%
2025-07-30	9.5100	9.6300	9.3350	9.3900	-0.949%	9,829,994	+39.297%
2025-07-29	9.5400	9.5900	9.4000	9.4800	-0.420%	5,851,484	+37.975%
2025-07-28	9.4600	9.5300	9.4000	9.5200	+0.954%	6,207,327	+37.395%
2025-07-25	9.5700	9.6100	9.3150	9.4300	-1.049%	6,059,399	+38.706%
2025-07-24	9.6900	9.7200	9.4100	9.5300	-1.753%	15,368,910	+37.251%
2025-07-23	9.7000	9.7300	9.5600	9.7000	+0.622%	8,153,106	+34.845%
2025-07-22	9.5700	9.7000	9.5050	9.6400	+1.154%	7,640,440	+35.685%
2025-07-21	9.5400	9.7000	9.5100	9.5300	+0.210%	6,304,086	+37.251%
2025-07-18	9.5100	9.5500	9.3900	9.5100	+0.529%	6,547,803	+37.539%
2025-07-17	9.2200	9.4800	9.2050	9.4600	+2.270%	9,549,579	+38.266%
2025-07-16	9.3000	9.3200	9.0700	9.2500	+0.325%	8,691,867	+41.405%
2025-07-15	9.5600	9.6100	9.2100	9.2200	-3.958%	7,057,934	+41.866%
2025-07-14	9.4800	9.6165	9.4500	9.6000	+0.946%	6,946,393	+36.250%
2025-07-11	9.5000	9.6000	9.4500	9.5100	-0.834%	5,909,376	+37.539%
2025-07-10	9.6300	9.7250	9.5700	9.5900	-0.312%	6,136,457	+36.392%
2025-07-09	9.7100	9.7300	9.5450	9.6200	-0.207%	6,201,605	+35.967%
2025-07-08	9.5800	9.7400	9.5500	9.6400	+1.154%	9,939,187	+35.685%
2025-07-07	9.5800	9.7200	9.4500	9.5300	-1.346%	12,564,977	+37.251%
2025-07-03	9.6500	9.6998	9.5800	9.6600	+3.426%	11,933,932	+35.404%
2025-07-02	9.1900	9.3800	9.1750	9.3400	+1.632%	14,612,284	+40.043%
2025-07-01	8.8800	9.3700	8.8200	9.1900	+2.912%	20,932,645	+42.329%
2025-06-30	9.0200	9.0350	8.9100	8.9300	-0.335%	7,911,431	+46.473%
2025-06-27	9.0000	9.0500	8.9000	8.9600	-0.111%	13,883,819	+45.982%
2025-06-26	8.8200	8.9900	8.7700	8.9700	+2.164%	6,535,843	+45.819%
2025-06-25	8.9100	8.9200	8.7700	8.7800	-1.570%	8,247,965	+48.975%
2025-06-24	8.9600	9.1000	8.9014	8.9200	+0.791%	12,613,670	+46.637%
2025-06-23	8.6500	8.8700	8.5400	8.8500	+2.076%	12,948,143	+47.797%
2025-06-20	8.6500	8.6950	8.5948	8.6700	+1.167%	13,510,941	+50.865%
2025-06-18	8.4000	8.6500	8.3600	8.5700	+1.781%	9,448,986	+52.625%
2025-06-17	8.5500	8.6300	8.4000	8.4200	-2.433%	8,437,953	+55.344%
2025-06-16	8.6200	8.7200	8.5700	8.6300	+1.172%	8,280,029	+51.564%
2025-06-13	8.7100	8.7850	8.5100	8.5300	-4.372%	12,035,223	+53.341%
2025-06-12	8.9100	8.9400	8.8100	8.9200	-0.335%	10,744,271	+46.637%
2025-06-11	9.1500	9.2050	8.9400	8.9500	-1.540%	9,702,697	+46.145%
2025-06-10	8.9850	9.1400	8.9050	9.0900	+1.678%	10,796,836	+43.894%
2025-06-09	8.9400	9.0600	8.9250	8.9400	+0.449%	5,846,128	+46.309%
2025-06-06	8.8200	8.9100	8.7746	8.9000	+2.890%	9,552,669	+46.966%
2025-06-05	8.6800	8.7300	8.5600	8.6500	-0.346%	7,834,618	+51.214%
2025-06-04	8.7600	8.7800	8.6200	8.6800	-0.913%	8,792,639	+50.691%
2025-06-03	8.6000	8.8500	8.5650	8.7600	+1.389%	10,001,052	+49.315%
2025-06-02	8.7400	8.7650	8.5300	8.6400	-1.595%	9,841,122	+51.389%
2025-05-30	8.8200	8.8600	8.6800	8.7800	-0.679%	12,346,758	+48.975%
2025-05-29	8.8100	8.8400	8.7100	8.8400	+1.029%	7,791,245	+47.964%
2025-05-28	8.9100	8.9200	8.7400	8.7500	-1.906%	8,264,605	+49.486%
2025-05-27	8.8400	8.9300	8.6900	8.9200	+2.529%	7,665,099	+46.637%
2025-05-23	8.5000	8.7300	8.4900	8.7000	+0.115%	8,485,060	+50.345%
2025-05-22	8.5700	8.8000	8.5200	8.6900	+0.695%	11,774,970	+50.518%
2025-05-21	8.9300	8.9600	8.6300	8.6300	-4.535%	12,478,197	+51.564%
2025-05-20	9.0900	9.1100	9.0000	9.0400	-0.110%	8,297,629	+44.690%
2025-05-19	9.0400	9.1298	9.0000	9.0500	-1.201%	7,460,021	+44.530%
2025-05-16	9.1900	9.2000	9.0850	9.1600	0.000%	8,668,208	+42.795%
2025-05-15	9.1800	9.2300	9.1000	9.1600	-0.109%	6,408,420	+42.795%
2025-05-14	9.2000	9.2600	9.1400	9.1700	-0.326%	8,703,275	+42.639%
2025-05-13	9.2000	9.3000	9.1500	9.2000	0.000%	8,539,825	+42.174%
2025-05-12	9.1600	9.3350	9.1400	9.2000	+4.427%	10,121,970	+42.174%
2025-05-09	8.8900	8.8900	8.7500	8.8100	-0.339%	6,621,013	+48.468%
2025-05-08	8.8100	8.9400	8.7500	8.8400	+1.843%	9,873,371	+47.964%
2025-05-07	8.8400	8.9200	8.6546	8.6800	-1.139%	6,479,807	+50.691%
2025-05-06	8.8200	8.8700	8.6700	8.7800	-1.348%	8,479,201	+48.975%
2025-05-05	8.8000	9.0300	8.7400	8.9000	0.000%	6,889,090	+46.966%
2025-05-02	8.8200	8.9187	8.7200	8.9000	+2.181%	9,332,264	+46.966%
2025-05-01	8.6300	8.7700	8.5250	8.7100	+1.279%	5,721,614	+50.172%
2025-04-30	8.5400	8.6700	8.3700	8.6000	-0.807%	7,052,668	+52.093%
2025-04-29	8.5800	8.7100	8.4800	8.6700	+0.463%	6,826,247	+50.865%
2025-04-28	8.5800	8.6850	8.5100	8.6300	+0.466%	6,976,496	+51.564%
2025-04-25	8.6200	8.7050	8.5201	8.5900	-1.604%	7,483,891	+52.270%
2025-04-24	8.3400	8.8000	8.3400	8.7300	+1.159%	9,119,506	+49.828%
2025-04-23	8.6200	8.8100	8.5600	8.6300	+2.983%	13,454,372	+51.564%
2025-04-22	8.2000	8.4200	8.1800	8.3800	+2.948%	10,230,577	+56.086%
2025-04-21	8.2000	8.2000	8.0400	8.1400	-1.333%	7,393,060	+60.688%
2025-04-17	8.2200	8.3700	8.1700	8.2500	+0.365%	6,777,024	+58.545%
2025-04-16	8.1200	8.2800	8.0800	8.2200	+0.983%	8,208,997	+59.124%
2025-04-15	8.0500	8.2700	8.0500	8.1400	+1.118%	8,896,215	+60.688%
2025-04-14	8.0100	8.0800	7.7700	8.0500	+2.287%	9,388,201	+62.484%
2025-04-11	7.9600	8.0100	7.6400	7.8700	-2.114%	15,743,249	+66.201%
2025-04-10	8.4100	8.5285	7.7150	8.0400	-6.184%	12,178,978	+62.687%
2025-04-09	7.8100	8.7300	7.6600	8.5700	+7.663%	23,257,924	+52.625%
2025-04-08	8.3600	8.5150	7.7800	7.9600	-1.850%	18,278,647	+64.322%
2025-04-07	7.7500	8.6400	7.7350	8.1100	+0.745%	26,555,760	+61.282%

document.getElementById("jQR57b").onerror = function(){this.style.display='none';}; .dark-mode .PFF8j0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PFF8j0{ color: #333333; background-color: white; border: 2px solid #333333; }VLYValley National Bancorpstock NASDAQ

VLY
Valley National Bancorp
stock NASDAQ