-
5 DAY PERFORMANCE
+2.31% -
1 MONTH PERFORMANCE
+10.04% -
3 MONTH PERFORMANCE
+25.18% -
6 MONTH PERFORMANCE
+27.53% -
YEAR-TO-DATE PERFORMANCE
-6.17% -
1 YEAR PERFORMANCE
+15.14%
Valley National Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/15/2024 | $10.23 | $10.19 (-0.39%) | $10.28 | $9.97 | 5.78 M | |
| 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 |
| 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 |