5 DAY PERFORMANCE
-0.29%
1 MONTH PERFORMANCE
+14.68%
3 MONTH PERFORMANCE
+3.51%
6 MONTH PERFORMANCE
+32.52%
YEAR-TO-DATE PERFORMANCE
+13.80%
1 YEAR PERFORMANCE
+22.30%
Valley National Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/07/2025 | $10.38 | $10.31 (-0.67%) | $10.42 | $10.20 | 9.02 M | $5.53 B |
| 02/06/2025 | $10.44 | $10.42 (-0.19%) | $10.46 | $10.30 | 9.09 M | $5.59 B |
| 02/05/2025 | $10.39 | $10.36 (-0.29%) | $10.42 | $10.24 | 6.43 M | $5.55 B |
| 02/04/2025 | $10.00 | $10.34 (3.4%) | $10.36 | $10.00 | 8.81 M | $5.54 B |
| 02/03/2025 | $9.97 | $10.05 (0.8%) | $10.15 | $9.84 | 11.69 M | $5.39 B |
| 01/31/2025 | $10.20 | $10.28 (0.78%) | $10.42 | $10.15 | 11.48 M | $5.51 B |
| 01/30/2025 | $10.22 | $10.25 (0.29%) | $10.45 | $10.12 | 10.54 M | $5.50 B |
| 01/29/2025 | $10.13 | $10.14 (0.1%) | $10.37 | $10.05 | 7.78 M | $5.44 B |
| 01/28/2025 | $10.29 | $10.20 (-0.87%) | $10.39 | $10.03 | 9.70 M | $5.47 B |
| 01/27/2025 | $10.24 | $10.32 (0.78%) | $10.37 | $10.12 | 13.47 M | $5.53 B |
| 01/24/2025 | $9.99 | $10.17 (1.8%) | $10.26 | $9.79 | 10.08 M | $5.45 B |
| 01/23/2025 | $9.72 | $9.78 (0.62%) | $10.23 | $9.65 | 11.93 M | $5.24 B |
| 01/22/2025 | $9.75 | $9.80 (0.51%) | $9.82 | $9.66 | 9.02 M | $5.25 B |
| 01/21/2025 | $9.67 | $9.84 (1.76%) | $9.89 | $9.61 | 8.69 M | $5.28 B |
| 01/17/2025 | $9.51 | $9.59 (0.84%) | $9.62 | $9.43 | 8.18 M | $4.88 B |
| 01/16/2025 | $9.49 | $9.41 (-0.84%) | $9.56 | $9.37 | 7.86 M | $4.79 B |
| 01/15/2025 | $9.55 | $9.55 (0%) | $9.68 | $9.37 | 11.52 M | $4.86 B |
| 01/14/2025 | $8.87 | $9.11 (2.71%) | $9.12 | $8.77 | 10.75 M | $4.64 B |
| 01/13/2025 | $8.62 | $8.75 (1.51%) | $8.76 | $8.53 | 7.52 M | $4.46 B |
| 01/10/2025 | $8.74 | $8.62 (-1.37%) | $8.83 | $8.53 | 8.82 M | $4.39 B |
| 01/08/2025 | $8.80 | $8.99 (2.16%) | $9.02 | $8.74 | 7.59 M | $4.58 B |
| 01/07/2025 | $9.15 | $8.90 (-2.73%) | $9.18 | $8.81 | 6.97 M | $4.53 B |
| 01/06/2025 | $9.09 | $9.06 (-0.33%) | $9.31 | $9.04 | 6.58 M | $4.61 B |
| 01/03/2025 | $8.92 | $9.05 (1.46%) | $9.07 | $8.74 | 7.74 M | $4.61 B |
| 01/02/2025 | $9.08 | $8.93 (-1.65%) | $9.15 | $8.86 | 6.95 M | $4.55 B |
| 12/31/2024 | $9.19 | $9.06 (-1.41%) | $9.22 | $9.01 | 9.90 M | $4.61 B |
| 12/30/2024 | $9.03 | $9.12 (1%) | $9.19 | $8.94 | 4.57 M | $4.64 B |
| 12/27/2024 | $9.15 | $9.12 (-0.33%) | $9.32 | $9.03 | 5.26 M | $4.64 B |
| 12/26/2024 | $9.14 | $9.25 (1.2%) | $9.29 | $9.07 | 5.18 M | $4.71 B |
| 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 |
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.
