Home

Valley National Bancorp - Common Stock (VLY)

9.1900
+0.2600 (2.91%)
NASDAQ · Last Trade: Jul 2nd, 2:42 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Valley National Bancorp - Common Stock (VLY)

DateOpenHighLowCloseVolumeAdjusted Close
7/01/20258.889.378.829.1920,932,6609.19
6/30/20259.029.048.918.937,911,4328.93
6/27/20259.009.058.908.9613,883,8228.96
6/26/20258.828.998.778.976,535,8488.97
6/25/20258.918.918.778.788,247,9688.78
6/24/20258.969.108.908.9212,613,6718.92
6/23/20258.658.878.548.8512,947,1448.85
6/20/20258.658.708.598.6713,510,9428.67
6/18/20258.408.658.368.579,448,9898.57
6/17/20258.558.638.408.428,437,9568.42
6/16/20258.628.728.578.638,280,0298.63
6/13/20258.718.798.518.5312,035,2258.53
6/12/20258.918.948.818.9210,744,2728.81
6/11/20259.159.218.948.959,702,6978.84
6/10/20258.989.148.909.0910,796,8398.98
6/09/20258.949.068.938.945,846,1318.83
6/06/20258.828.918.778.909,552,6738.79
6/05/20258.688.738.568.657,834,6198.54
6/04/20258.768.788.628.688,792,6408.57
6/03/20258.608.858.568.7610,001,0638.65
6/02/20258.748.778.538.649,841,1228.53
5/30/20258.828.868.688.7812,346,7678.67
5/29/20258.818.848.718.847,791,2508.73
5/28/20258.918.928.748.758,264,6058.64
5/27/20258.848.938.698.927,665,1018.81
5/23/20258.508.738.498.708,485,5488.59
5/22/20258.578.808.528.6911,774,9758.58
5/21/20258.938.968.638.6312,478,1988.52
5/20/20259.099.119.009.048,297,5318.93
5/19/20259.049.139.009.057,460,0248.94
5/16/20259.199.209.099.168,668,2119.05
5/15/20259.189.239.109.166,408,4219.05
5/14/20259.209.269.149.178,703,1779.06
5/13/20259.209.309.159.208,539,8299.09
5/12/20259.169.349.149.2010,121,9719.09
5/09/20258.898.898.758.816,621,0158.70
5/08/20258.818.948.758.849,873,3738.73
5/07/20258.848.928.658.686,479,8088.57
5/06/20258.828.878.678.788,479,3178.67
5/05/20258.809.038.748.906,889,0318.79
5/02/20258.828.928.728.909,332,2658.79
5/01/20258.638.778.538.715,721,6138.60
4/30/20258.548.678.378.607,052,6688.49
4/29/20258.588.718.488.676,826,2518.56
4/28/20258.588.698.518.636,976,5068.52
4/25/20258.628.718.528.597,483,8928.48
4/24/20258.348.808.348.739,119,5128.62
4/23/20258.628.818.568.6213,454,3738.51
4/22/20258.208.428.188.3810,230,5888.28
4/21/20258.208.208.048.147,393,0608.04
4/17/20258.228.378.178.256,777,0288.15
4/16/20258.128.288.088.228,208,9988.12
4/15/20258.058.278.058.148,896,2188.04
4/14/20258.018.087.778.059,388,2017.95
4/11/20257.968.017.647.8715,743,2507.77
4/10/20258.418.537.718.0412,178,9787.94
4/09/20257.818.737.668.5723,257,6998.46
4/08/20258.368.527.787.9618,281,0147.86
4/07/20257.758.487.748.1126,580,6148.01
4/04/20257.928.037.487.9620,203,2857.87
4/03/20258.578.668.108.1010,075,9178.00
4/02/20258.749.098.739.069,260,6008.95