5 DAY PERFORMANCE
+0.76%
1 MONTH PERFORMANCE
-13.66%
3 MONTH PERFORMANCE
+4.77%
6 MONTH PERFORMANCE
+39.64%
YEAR-TO-DATE PERFORMANCE
-15.01%
1 YEAR PERFORMANCE
-16.85%
Valley National Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/24/2024 | $9.09 | $9.23 (1.54%) | $9.24 | $9.03 | 3.85 M | $4.70 B |
| 12/23/2024 | $9.12 | $9.11 (-0.11%) | $9.23 | $9.08 | 4.99 M | $4.64 B |
| 12/20/2024 | $8.92 | $9.16 (2.69%) | $9.34 | $8.92 | 18.45 M | $4.66 B |
| 12/19/2024 | $9.36 | $9.01 (-3.74%) | $9.50 | $8.90 | 8.75 M | $4.59 B |
| 12/18/2024 | $10.02 | $9.24 (-7.78%) | $10.04 | $9.18 | 9.26 M | $4.71 B |
| 12/17/2024 | $10.10 | $9.92 (-1.78%) | $10.24 | $9.88 | 6.31 M | $5.05 B |
| 12/16/2024 | $10.13 | $10.20 (0.69%) | $10.27 | $10.03 | 5.63 M | $5.19 B |
| 12/13/2024 | $10.08 | $10.13 (0.5%) | $10.15 | $9.99 | 3.69 M | $5.16 B |
| 12/12/2024 | $10.20 | $10.21 (0.1%) | $10.36 | $10.18 | 3.76 M | $5.20 B |
| 12/11/2024 | $10.50 | $10.38 (-1.14%) | $10.51 | $10.35 | 5.33 M | $5.29 B |
| 12/10/2024 | $10.43 | $10.37 (-0.58%) | $10.60 | $10.28 | 4.41 M | $5.28 B |
| 12/09/2024 | $10.52 | $10.39 (-1.24%) | $10.73 | $10.33 | 5.40 M | $5.29 B |
| 12/06/2024 | $10.52 | $10.51 (-0.1%) | $10.54 | $10.34 | 3.86 M | $5.35 B |
| 12/05/2024 | $10.52 | $10.42 (-0.95%) | $10.64 | $10.40 | 3.65 M | $5.31 B |
| 12/04/2024 | $10.38 | $10.48 (0.96%) | $10.53 | $10.25 | 3.22 M | $5.34 B |
| 12/03/2024 | $10.50 | $10.38 (-1.14%) | $10.61 | $10.35 | 4.45 M | $5.29 B |
| 12/02/2024 | $10.60 | $10.55 (-0.47%) | $10.70 | $10.50 | 5.04 M | $5.37 B |
| 11/29/2024 | $10.75 | $10.64 (-1.02%) | $10.77 | $10.51 | 2.96 M | $5.42 B |
| 11/27/2024 | $10.70 | $10.68 (-0.19%) | $10.95 | $10.64 | 4.76 M | $5.44 B |
| 11/26/2024 | $10.59 | $10.69 (0.94%) | $10.76 | $10.59 | 8.98 M | $5.44 B |
| 11/25/2024 | $10.70 | $10.78 (0.75%) | $11.10 | $10.70 | 8.83 M | $5.49 B |
| 11/22/2024 | $10.22 | $10.56 (3.33%) | $10.60 | $10.22 | 6.73 M | $5.38 B |
| 11/21/2024 | $10.23 | $10.25 (0.2%) | $10.39 | $10.15 | 5.78 M | $5.22 B |
| 11/20/2024 | $10.15 | $10.15 (0%) | $10.26 | $10.02 | 5.94 M | $5.17 B |
| 11/19/2024 | $10.02 | $10.19 (1.7%) | $10.22 | $9.98 | 6.89 M | $5.19 B |
| 11/18/2024 | $10.20 | $10.23 (0.29%) | $10.26 | $10.11 | 4.78 M | $5.21 B |
| 11/15/2024 | $10.23 | $10.19 (-0.39%) | $10.28 | $9.97 | 5.80 M | $5.19 B |
| 11/14/2024 | $10.20 | $10.14 (-0.59%) | $10.28 | $10.03 | 6.77 M | $5.16 B |
| 11/13/2024 | $10.19 | $10.18 (-0.1%) | $10.48 | $10.15 | 9.83 M | $5.18 B |
| 11/12/2024 | $10.11 | $10.14 (0.3%) | $10.37 | $10.06 | 15.99 M | $5.16 B |
| 11/11/2024 | $10.30 | $10.24 (-0.58%) | $10.49 | $10.18 | 22.55 M | $5.21 B |
| 11/08/2024 | $9.69 | $9.96 (2.79%) | $10.04 | $9.50 | 43.01 M | $5.07 B |
| 11/07/2024 | $10.38 | $10.05 (-3.18%) | $10.42 | $10.03 | 5.50 M | $5.12 B |
| 11/06/2024 | $10.34 | $10.52 (1.74%) | $10.62 | $10.31 | 16.24 M | $5.36 B |
| 11/05/2024 | $9.40 | $9.52 (1.28%) | $9.55 | $9.38 | 3.20 M | $4.85 B |
| 11/04/2024 | $9.40 | $9.36 (-0.43%) | $9.44 | $9.23 | 3.84 M | $4.77 B |
| 11/01/2024 | $9.52 | $9.42 (-1.05%) | $9.65 | $9.37 | 3.86 M | $4.80 B |
| 10/31/2024 | $9.71 | $9.47 (-2.47%) | $9.72 | $9.40 | 6.68 M | $4.82 B |
| 10/30/2024 | $9.52 | $9.69 (1.79%) | $9.99 | $9.52 | 5.19 M | $4.93 B |
| 10/29/2024 | $9.50 | $9.58 (0.84%) | $9.65 | $9.42 | 4.33 M | $4.88 B |
| 10/28/2024 | $9.38 | $9.55 (1.81%) | $9.61 | $9.32 | 4.67 M | $4.86 B |
| 10/25/2024 | $9.60 | $9.27 (-3.44%) | $9.64 | $9.26 | 5.70 M | $4.72 B |
| 10/24/2024 | $9.25 | $9.60 (3.78%) | $9.83 | $8.99 | 10.82 M | $4.89 B |
| 10/23/2024 | $8.89 | $9.12 (2.59%) | $9.12 | $8.86 | 5.85 M | $4.64 B |
| 10/22/2024 | $8.95 | $8.99 (0.45%) | $9.02 | $8.89 | 3.31 M | $4.58 B |
| 10/21/2024 | $9.23 | $8.94 (-3.14%) | $9.36 | $8.90 | 6.39 M | $4.55 B |
| 10/18/2024 | $9.52 | $9.38 (-1.47%) | $9.52 | $9.36 | 3.61 M | $4.78 B |
| 10/17/2024 | $9.37 | $9.51 (1.49%) | $9.53 | $9.35 | 3.62 M | $4.84 B |
| 10/16/2024 | $9.40 | $9.41 (0.11%) | $9.51 | $9.33 | 3.88 M | $4.79 B |
| 10/15/2024 | $9.29 | $9.26 (-0.32%) | $9.61 | $9.15 | 6.24 M | $4.71 B |
| 10/14/2024 | $9.23 | $9.21 (-0.22%) | $9.30 | $9.07 | 5.00 M | $4.69 B |
| 10/11/2024 | $8.95 | $9.25 (3.35%) | $9.30 | $8.90 | 6.32 M | $4.71 B |
| 10/10/2024 | $8.86 | $8.86 (0%) | $8.94 | $8.76 | 4.15 M | $4.51 B |
| 10/09/2024 | $8.73 | $8.94 (2.41%) | $9.08 | $8.73 | 4.53 M | $4.55 B |
| 10/08/2024 | $8.84 | $8.75 (-1.02%) | $8.90 | $8.75 | 3.10 M | $4.45 B |
| 10/07/2024 | $8.82 | $8.84 (0.23%) | $8.85 | $8.68 | 3.34 M | $4.50 B |
| 10/04/2024 | $8.95 | $8.88 (-0.78%) | $9.03 | $8.76 | 3.94 M | $4.52 B |
| 10/03/2024 | $8.70 | $8.75 (0.57%) | $8.81 | $8.57 | 2.90 M | $4.45 B |
| 10/02/2024 | $8.69 | $8.74 (0.58%) | $8.90 | $8.69 | 2.37 M | $4.45 B |
| 10/01/2024 | $8.98 | $8.70 (-3.12%) | $9.01 | $8.60 | 5.13 M | $4.43 B |
| 09/30/2024 | $8.77 | $9.06 (3.31%) | $9.19 | $8.73 | 5.83 M | $4.61 B |
| 09/27/2024 | $8.91 | $8.77 (-1.57%) | $8.93 | $8.76 | 3.59 M | $4.47 B |
| 09/26/2024 | $8.83 | $8.81 (-0.23%) | $8.87 | $8.72 | 3.62 M | $4.49 B |