-
5 DAY PERFORMANCE
+2.18% -
1 MONTH PERFORMANCE
+9.48% -
3 MONTH PERFORMANCE
+35.11% -
6 MONTH PERFORMANCE
+18.38% -
YEAR-TO-DATE PERFORMANCE
-18.14% -
1 YEAR PERFORMANCE
+9.89%
Valley National Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 09/25/2024 | $8.82 | $8.66 (-1.81%) | $8.84 | $8.58 | 7.12 M | $4.41 B |
| 09/24/2024 | $9.09 | $8.83 (-2.86%) | $9.14 | $8.81 | 4.70 M | $4.50 B |
| 09/23/2024 | $9.09 | $9.04 (-0.55%) | $9.17 | $8.89 | 6.28 M | $4.60 B |
| 09/20/2024 | $9.29 | $9.06 (-2.48%) | $9.31 | $9.04 | 19.82 M | $4.61 B |
| 09/19/2024 | $9.28 | $9.34 (0.65%) | $9.47 | $9.15 | 12.06 M | $4.76 B |
| 09/18/2024 | $8.92 | $9.04 (1.35%) | $9.36 | $8.75 | 11.61 M | $4.60 B |
| 09/17/2024 | $8.85 | $8.92 (0.79%) | $9.04 | $8.72 | 7.07 M | $4.54 B |
| 09/16/2024 | $8.55 | $8.72 (1.99%) | $8.84 | $8.49 | 7.90 M | $4.44 B |
| 09/13/2024 | $8.17 | $8.52 (4.28%) | $8.54 | $8.16 | 8.86 M | $4.34 B |
| 09/12/2024 | $8.17 | $8.16 (-0.12%) | $8.21 | $8.04 | 2.81 M | $4.15 B |
| 09/11/2024 | $8.03 | $8.10 (0.87%) | $8.16 | $7.87 | 4.43 M | $4.12 B |
| 09/10/2024 | $8.20 | $8.15 (-0.61%) | $8.20 | $7.88 | 8.37 M | $4.15 B |
| 09/09/2024 | $8.14 | $8.18 (0.49%) | $8.20 | $7.98 | 6.10 M | $4.16 B |
| 09/06/2024 | $8.31 | $8.12 (-2.29%) | $8.36 | $8.07 | 5.53 M | $4.13 B |
| 09/05/2024 | $8.49 | $8.24 (-2.94%) | $8.51 | $8.21 | 4.28 M | $4.20 B |
| 09/04/2024 | $8.44 | $8.38 (-0.71%) | $8.57 | $8.31 | 2.85 M | $4.27 B |
| 09/03/2024 | $8.54 | $8.45 (-1.05%) | $8.69 | $8.39 | 3.85 M | $4.30 B |
| 08/30/2024 | $8.62 | $8.68 (0.7%) | $8.70 | $8.45 | 3.35 M | $4.42 B |
| 08/29/2024 | $8.69 | $8.58 (-1.27%) | $8.72 | $8.49 | 3.00 M | $4.37 B |
| 08/28/2024 | $8.49 | $8.62 (1.53%) | $8.66 | $8.49 | 3.00 M | $4.39 B |
| 08/27/2024 | $8.68 | $8.56 (-1.38%) | $8.70 | $8.50 | 3.20 M | $4.36 B |
| 08/26/2024 | $8.99 | $8.74 (-2.78%) | $9.08 | $8.74 | 5.61 M | $4.45 B |
| 08/23/2024 | $8.25 | $8.89 (7.76%) | $9.01 | $8.23 | 8.33 M | $4.53 B |
| 08/22/2024 | $8.21 | $8.21 (0%) | $8.33 | $8.14 | 2.64 M | $4.18 B |
| 08/21/2024 | $8.27 | $8.23 (-0.48%) | $8.31 | $8.15 | 2.79 M | $4.19 B |
| 08/20/2024 | $8.37 | $8.18 (-2.27%) | $8.39 | $8.13 | 5.92 M | $4.16 B |
| 08/19/2024 | $8.40 | $8.42 (0.24%) | $8.43 | $8.29 | 3.34 M | $4.29 B |
| 08/16/2024 | $8.12 | $8.40 (3.45%) | $8.44 | $8.12 | 4.42 M | $4.28 B |
| 08/15/2024 | $8.24 | $8.14 (-1.21%) | $8.34 | $8.13 | 4.10 M | $4.14 B |
| 08/14/2024 | $8.14 | $8.01 (-1.6%) | $8.14 | $7.89 | 4.12 M | $4.08 B |
| 08/13/2024 | $7.92 | $8.11 (2.4%) | $8.15 | $7.81 | 6.32 M | $4.13 B |
| 08/12/2024 | $7.87 | $7.76 (-1.4%) | $8.02 | $7.75 | 4.64 M | $3.95 B |
| 08/09/2024 | $7.94 | $7.78 (-2.02%) | $7.98 | $7.73 | 3.98 M | $3.96 B |
| 08/08/2024 | $7.95 | $7.99 (0.5%) | $8.03 | $7.84 | 4.61 M | $4.07 B |
| 08/07/2024 | $8.04 | $7.80 (-2.99%) | $8.10 | $7.77 | 5.03 M | $3.97 B |
| 08/06/2024 | $7.87 | $7.86 (-0.13%) | $8.10 | $7.75 | 5.71 M | $4.00 B |
| 08/05/2024 | $7.40 | $7.89 (6.62%) | $7.99 | $7.18 | 11.50 M | $4.02 B |
| 08/02/2024 | $7.64 | $7.75 (1.44%) | $7.81 | $7.35 | 10.90 M | $3.95 B |
| 08/01/2024 | $8.38 | $7.94 (-5.25%) | $8.52 | $7.86 | 8.93 M | $4.04 B |
| 07/31/2024 | $8.16 | $8.40 (2.94%) | $8.63 | $8.02 | 10.80 M | $4.28 B |
| 07/30/2024 | $8.12 | $8.20 (0.99%) | $8.26 | $8.04 | 6.15 M | $4.17 B |
| 07/29/2024 | $8.23 | $8.03 (-2.43%) | $8.29 | $7.94 | 6.26 M | $4.09 B |
| 07/26/2024 | $8.23 | $8.23 (0%) | $8.49 | $8.13 | 6.24 M | $4.19 B |
| 07/25/2024 | $7.64 | $8.07 (5.63%) | $8.20 | $7.31 | 16.94 M | $4.11 B |
| 07/24/2024 | $8.13 | $7.83 (-3.69%) | $8.24 | $7.82 | 11.15 M | $3.99 B |
| 07/23/2024 | $8.00 | $8.17 (2.12%) | $8.31 | $7.99 | 6.18 M | $4.16 B |
| 07/22/2024 | $7.95 | $8.12 (2.14%) | $8.13 | $7.77 | 5.44 M | $4.13 B |
| 07/19/2024 | $7.89 | $8.02 (1.65%) | $8.13 | $7.81 | 5.96 M | $4.08 B |
| 07/18/2024 | $8.00 | $7.89 (-1.38%) | $8.30 | $7.88 | 11.67 M | $4.01 B |
| 07/17/2024 | $7.78 | $8.06 (3.6%) | $8.16 | $7.78 | 10.44 M | $4.10 B |
| 07/16/2024 | $7.65 | $7.91 (3.4%) | $7.93 | $7.61 | 7.53 M | $4.02 B |
| 07/15/2024 | $7.51 | $7.57 (0.8%) | $7.73 | $7.48 | 5.06 M | $3.85 B |
| 07/12/2024 | $7.52 | $7.36 (-2.13%) | $7.57 | $7.35 | 4.22 M | $3.74 B |
| 07/11/2024 | $7.24 | $7.48 (3.31%) | $7.54 | $7.17 | 7.17 M | $3.80 B |
| 07/10/2024 | $6.78 | $6.99 (3.1%) | $7.02 | $6.74 | 4.65 M | $3.55 B |
| 07/09/2024 | $6.60 | $6.73 (1.97%) | $6.73 | $6.57 | 4.13 M | $3.42 B |
| 07/08/2024 | $6.61 | $6.62 (0.15%) | $6.73 | $6.58 | 2.93 M | $3.37 B |