5 DAY PERFORMANCE
+4.70%
1 MONTH PERFORMANCE
+5.86%
3 MONTH PERFORMANCE
+14.93%
6 MONTH PERFORMANCE
+32.80%
YEAR-TO-DATE PERFORMANCE
+6.76%
1 YEAR PERFORMANCE
+21.66%
Valley National Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $12.80 | $12.46 (-2.66%) | $12.97 | $12.40 | 12.82 M | $6.97 B |
| 01/29/2026 | $12.67 | $12.67 (0%) | $12.78 | $12.36 | 14.77 M | $7.07 B |
| 01/28/2026 | $12.30 | $12.27 (-0.24%) | $12.50 | $12.15 | 11.45 M | $6.85 B |
| 01/27/2026 | $12.17 | $12.29 (0.99%) | $12.31 | $12.09 | 10.19 M | $6.86 B |
| 01/26/2026 | $11.92 | $12.13 (1.76%) | $12.16 | $11.89 | 9.23 M | $6.77 B |
| 01/23/2026 | $12.34 | $11.91 (-3.48%) | $12.36 | $11.89 | 5.97 M | $6.67 B |
| 01/22/2026 | $12.42 | $12.40 (-0.16%) | $12.68 | $12.35 | 12.70 M | $6.95 B |
| 01/21/2026 | $11.86 | $12.37 (4.3%) | $12.40 | $11.83 | 6.43 M | $6.93 B |
| 01/20/2026 | $11.64 | $11.79 (1.29%) | $11.86 | $11.64 | 6.30 M | $6.60 B |
| 01/16/2026 | $11.97 | $11.83 (-1.17%) | $12.07 | $11.82 | 6.06 M | $6.63 B |
| 01/15/2026 | $11.74 | $12.02 (2.39%) | $12.07 | $11.71 | 6.77 M | $6.73 B |
| 01/14/2026 | $11.64 | $11.73 (0.77%) | $11.85 | $11.60 | 5.64 M | $6.57 B |
| 01/13/2026 | $11.87 | $11.66 (-1.77%) | $11.87 | $11.63 | 4.52 M | $6.53 B |
| 01/12/2026 | $11.85 | $11.75 (-0.84%) | $11.91 | $11.67 | 5.07 M | $6.58 B |
| 01/09/2026 | $12.31 | $12.00 (-2.52%) | $12.45 | $11.98 | 8.27 M | $6.72 B |
| 01/08/2026 | $11.99 | $12.27 (2.34%) | $12.31 | $11.98 | 7.20 M | $6.87 B |
| 01/07/2026 | $12.11 | $12.07 (-0.33%) | $12.14 | $11.92 | 5.67 M | $6.76 B |
| 01/06/2026 | $11.89 | $12.08 (1.6%) | $12.13 | $11.82 | 4.34 M | $6.77 B |
| 01/05/2026 | $11.63 | $11.90 (2.32%) | $11.97 | $11.62 | 6.18 M | $6.67 B |
| 01/02/2026 | $11.70 | $11.69 (-0.09%) | $11.79 | $11.54 | 5.28 M | $6.55 B |
| 12/31/2025 | $11.82 | $11.68 (-1.18%) | $11.83 | $11.66 | 4.52 M | $6.54 B |
| 12/30/2025 | $11.87 | $11.78 (-0.76%) | $11.91 | $11.76 | 3.82 M | $6.60 B |
| 12/29/2025 | $11.97 | $11.87 (-0.84%) | $12.01 | $11.86 | 2.86 M | $6.65 B |
| 12/26/2025 | $11.91 | $11.95 (0.34%) | $11.98 | $11.85 | 3.41 M | $6.69 B |
| 12/24/2025 | $11.91 | $11.93 (0.17%) | $11.97 | $11.86 | 2.34 M | $6.68 B |
| 12/23/2025 | $12.09 | $11.92 (-1.41%) | $12.09 | $11.90 | 3.94 M | $6.68 B |
| 12/22/2025 | $12.05 | $12.08 (0.25%) | $12.15 | $12.01 | 4.20 M | $6.77 B |
| 12/19/2025 | $11.99 | $12.02 (0.25%) | $12.12 | $11.93 | 12.02 M | $6.73 B |
| 12/18/2025 | $12.02 | $11.98 (-0.33%) | $12.18 | $11.97 | 6.50 M | $6.71 B |
| 12/17/2025 | $11.95 | $11.90 (-0.42%) | $12.17 | $11.77 | 8.42 M | $6.67 B |
| 12/16/2025 | $11.93 | $11.91 (-0.17%) | $11.99 | $11.83 | 8.51 M | $6.67 B |
| 12/15/2025 | $12.00 | $11.91 (-0.75%) | $12.09 | $11.86 | 8.29 M | $6.67 B |
| 12/12/2025 | $11.89 | $11.92 (0.25%) | $11.97 | $11.80 | 5.38 M | $6.68 B |
| 12/11/2025 | $11.81 | $11.85 (0.34%) | $12.04 | $11.79 | 7.99 M | $6.64 B |
| 12/10/2025 | $11.46 | $11.83 (3.23%) | $11.95 | $11.46 | 9.83 M | $6.63 B |
| 12/09/2025 | $11.56 | $11.46 (-0.87%) | $11.68 | $11.44 | 5.93 M | $6.42 B |
| 12/08/2025 | $11.54 | $11.59 (0.43%) | $11.68 | $11.50 | 5.97 M | $6.49 B |
| 12/05/2025 | $11.45 | $11.55 (0.87%) | $11.60 | $11.45 | 4.47 M | $6.47 B |
| 12/04/2025 | $11.44 | $11.52 (0.7%) | $11.59 | $11.44 | 4.48 M | $6.45 B |
| 12/03/2025 | $11.46 | $11.49 (0.26%) | $11.60 | $11.42 | 5.83 M | $6.44 B |
| 12/02/2025 | $11.49 | $11.44 (-0.44%) | $11.55 | $11.41 | 5.05 M | $6.41 B |
| 12/01/2025 | $11.23 | $11.48 (2.23%) | $11.65 | $11.21 | 6.25 M | $6.43 B |
| 11/28/2025 | $11.36 | $11.32 (-0.35%) | $11.42 | $11.28 | 3.55 M | $6.34 B |
| 11/26/2025 | $11.29 | $11.35 (0.53%) | $11.51 | $11.26 | 6.76 M | $6.36 B |
| 11/25/2025 | $11.14 | $11.32 (1.62%) | $11.45 | $11.14 | 8.21 M | $6.34 B |
| 11/24/2025 | $10.81 | $11.12 (2.87%) | $11.17 | $10.70 | 9.18 M | $6.23 B |
| 11/21/2025 | $10.50 | $10.77 (2.57%) | $11.06 | $10.49 | 18.84 M | $6.03 B |
| 11/20/2025 | $10.65 | $10.48 (-1.6%) | $10.82 | $10.44 | 7.23 M | $5.87 B |
| 11/19/2025 | $10.47 | $10.52 (0.48%) | $10.58 | $10.34 | 10.47 M | $5.89 B |
| 11/18/2025 | $10.37 | $10.46 (0.87%) | $10.64 | $10.34 | 7.30 M | $5.86 B |
| 11/17/2025 | $10.81 | $10.43 (-3.52%) | $10.84 | $10.42 | 6.55 M | $5.84 B |
| 11/14/2025 | $10.68 | $10.81 (1.22%) | $10.85 | $10.63 | 5.37 M | $6.06 B |
| 11/13/2025 | $10.97 | $10.77 (-1.82%) | $11.11 | $10.73 | 7.58 M | $6.03 B |
| 11/12/2025 | $11.10 | $11.08 (-0.18%) | $11.31 | $11.03 | 10.25 M | $6.21 B |
| 11/11/2025 | $11.00 | $11.11 (1%) | $11.14 | $10.93 | 6.00 M | $6.22 B |
| 11/10/2025 | $11.10 | $11.02 (-0.72%) | $11.19 | $11.02 | 6.62 M | $6.17 B |
| 11/07/2025 | $10.69 | $11.05 (3.37%) | $11.06 | $10.67 | 7.64 M | $6.19 B |
| 11/06/2025 | $10.90 | $10.80 (-0.92%) | $11.01 | $10.71 | 7.12 M | $6.05 B |
| 11/05/2025 | $10.74 | $10.93 (1.77%) | $11.08 | $10.74 | 10.33 M | $6.12 B |
| 11/04/2025 | $10.84 | $10.74 (-0.92%) | $10.87 | $10.67 | 13.39 M | $6.02 B |
| 11/03/2025 | $10.81 | $10.94 (1.2%) | $10.94 | $10.67 | 17.93 M | $6.13 B |
| 10/31/2025 | $10.79 | $10.87 (0.74%) | $10.91 | $10.67 | 11.16 M | $6.09 B |
| 10/30/2025 | $10.94 | $10.85 (-0.82%) | $11.07 | $10.81 | 8.90 M | $6.08 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
