Valley National Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/11/2024 | $25.52 | $25.48 (-0.16%) | $25.52 | $25.41 | 6,000 | $5.29 B |
| 12/10/2024 | $25.50 | $25.47 (-0.12%) | $25.50 | $25.41 | 3,100 | $5.28 B |
| 12/09/2024 | $25.40 | $25.45 (0.2%) | $25.51 | $25.40 | 1,400 | $5.29 B |
| 12/06/2024 | $25.35 | $25.41 (0.24%) | $25.41 | $25.28 | 3,100 | $5.35 B |
| 12/05/2024 | $25.34 | $25.23 (-0.43%) | $25.35 | $25.15 | 6,800 | $5.31 B |
| 12/04/2024 | $25.28 | $25.34 (0.24%) | $25.35 | $25.23 | 6,828 | $5.34 B |
| 12/03/2024 | $25.09 | $25.28 (0.76%) | $25.35 | $25.09 | 8,706 | $5.29 B |
| 12/02/2024 | $25.16 | $25.24 (0.32%) | $25.27 | $25.05 | 6,900 | $5.37 B |
| 11/29/2024 | $25.16 | $25.11 (-0.2%) | $25.16 | $24.67 | 47,146 | $5.42 B |
| 11/27/2024 | $25.20 | $25.34 (0.56%) | $25.35 | $25.07 | 9,723 | $5.44 B |
| 11/26/2024 | $25.34 | $25.25 (-0.36%) | $25.35 | $25.13 | 4,849 | $5.44 B |
| 11/25/2024 | $25.34 | $25.30 (-0.16%) | $25.34 | $25.30 | 832 | $5.49 B |
| 11/22/2024 | $25.30 | $25.34 (0.16%) | $25.34 | $25.25 | 700 | $5.38 B |
| 11/21/2024 | $25.23 | $25.18 (-0.2%) | $25.27 | $25.18 | 1,500 | $5.22 B |
| 11/20/2024 | $25.17 | $25.15 (-0.08%) | $25.34 | $25.14 | 8,100 | $5.17 B |
| 11/19/2024 | $25.19 | $25.35 (0.64%) | $25.35 | $25.17 | 2,835 | $5.19 B |
| 11/18/2024 | $25.17 | $25.27 (0.4%) | $25.32 | $25.17 | 1,500 | $5.21 B |
| 11/15/2024 | $25.18 | $25.18 (0%) | $25.30 | $25.13 | 3,600 | $5.19 B |
| 11/14/2024 | $25.06 | $25.21 (0.6%) | $25.39 | $25.06 | 3,900 | $5.16 B |
| 11/13/2024 | $25.31 | $25.08 (-0.91%) | $25.43 | $25.06 | 7,347 | $5.18 B |
| 11/12/2024 | $25.18 | $25.32 (0.56%) | $25.32 | $25.02 | 8,200 | $5.16 B |
| 11/11/2024 | $25.00 | $25.18 (0.72%) | $25.22 | $25.00 | 5,000 | $5.21 B |
| 11/08/2024 | $24.95 | $25.10 (0.6%) | $25.10 | $24.94 | 8,908 | $5.07 B |
| 11/07/2024 | $24.98 | $25.10 (0.48%) | $25.15 | $24.97 | 4,323 | $5.12 B |
| 11/06/2024 | $25.03 | $24.99 (-0.16%) | $25.21 | $24.36 | 24,000 | $5.36 B |
| 11/05/2024 | $25.09 | $25.13 (0.16%) | $25.13 | $25.00 | 1,647 | $4.85 B |
| 11/04/2024 | $24.91 | $25.18 (1.08%) | $25.18 | $24.81 | 4,900 | $4.77 B |
| 11/01/2024 | $24.90 | $24.91 (0.04%) | $25.15 | $24.60 | 5,700 | $4.80 B |
| 10/31/2024 | $24.96 | $24.60 (-1.44%) | $25.08 | $24.60 | 25,245 | $4.82 B |
| 10/30/2024 | $25.21 | $25.00 (-0.83%) | $25.21 | $24.70 | 18,200 | $4.93 B |
| 10/29/2024 | $25.50 | $25.16 (-1.33%) | $25.50 | $25.16 | 1,936 | $4.88 B |
| 10/28/2024 | $25.20 | $25.20 (0%) | $25.20 | $25.20 | 0 | $4.86 B |
| 10/25/2024 | $25.32 | $25.20 (-0.47%) | $25.32 | $25.16 | 1,441 | $4.72 B |
| 10/24/2024 | $25.24 | $25.24 (0%) | $25.24 | $25.24 | 0 | $4.89 B |
| 10/23/2024 | $25.28 | $25.24 (-0.16%) | $25.38 | $25.17 | 4,002 | $4.64 B |
| 10/22/2024 | $25.39 | $25.43 (0.16%) | $25.64 | $25.25 | 4,200 | $4.58 B |
| 10/21/2024 | $25.35 | $25.49 (0.55%) | $25.55 | $25.35 | 2,943 | $4.55 B |
| 10/18/2024 | $25.55 | $25.30 (-0.98%) | $25.55 | $25.30 | 3,600 | $4.78 B |
| 10/17/2024 | $25.77 | $25.70 (-0.27%) | $25.77 | $25.65 | 4,308 | $4.84 B |
| 10/16/2024 | $25.38 | $25.61 (0.91%) | $25.74 | $25.38 | 8,805 | $4.79 B |
| 10/15/2024 | $25.15 | $25.50 (1.39%) | $25.50 | $25.12 | 6,100 | $4.71 B |
| 10/14/2024 | $25.20 | $25.18 (-0.08%) | $25.20 | $25.06 | 1,600 | $4.69 B |
| 10/11/2024 | $25.06 | $25.16 (0.4%) | $25.16 | $25.00 | 5,112 | $4.71 B |
| 10/10/2024 | $25.09 | $25.09 (0%) | $25.12 | $25.09 | 800 | $4.51 B |
| 10/09/2024 | $25.15 | $25.09 (-0.24%) | $25.18 | $25.06 | 6,119 | $4.55 B |
| 10/08/2024 | $25.13 | $25.13 (0%) | $25.23 | $25.05 | 1,276 | $4.45 B |
| 10/07/2024 | $25.13 | $25.10 (-0.12%) | $25.23 | $25.10 | 1,608 | $4.50 B |
| 10/04/2024 | $25.25 | $25.20 (-0.2%) | $25.25 | $25.04 | 2,445 | $4.52 B |
| 10/03/2024 | $25.19 | $25.20 (0.04%) | $25.30 | $25.19 | 5,830 | $4.45 B |
| 10/02/2024 | $25.00 | $25.09 (0.36%) | $25.16 | $25.00 | 1,724 | $4.45 B |
| 10/01/2024 | $25.02 | $25.02 (0%) | $25.02 | $25.02 | 1,648 | $4.43 B |
| 09/30/2024 | $25.20 | $24.92 (-1.11%) | $25.29 | $24.90 | 21,414 | $4.61 B |
| 09/27/2024 | $25.10 | $25.30 (0.8%) | $25.30 | $24.95 | 7,500 | $4.47 B |
| 09/26/2024 | $25.13 | $24.90 (-0.92%) | $25.19 | $24.90 | 19,000 | $4.49 B |
| 09/25/2024 | $25.37 | $25.19 (-0.71%) | $25.38 | $25.19 | 4,915 | $4.41 B |
| 09/24/2024 | $24.94 | $25.37 (1.72%) | $25.37 | $24.93 | 5,045 | $4.50 B |
| 09/23/2024 | $25.05 | $24.95 (-0.4%) | $25.10 | $24.80 | 9,700 | $4.60 B |
| 09/20/2024 | $25.03 | $24.91 (-0.48%) | $25.05 | $24.85 | 7,702 | $4.61 B |
| 09/19/2024 | $25.00 | $25.02 (0.08%) | $25.22 | $24.90 | 15,213 | $4.76 B |
| 09/18/2024 | $24.88 | $25.00 (0.48%) | $25.00 | $24.79 | 5,000 | $4.60 B |
| 09/17/2024 | $24.92 | $24.90 (-0.08%) | $24.95 | $24.86 | 9,800 | $4.54 B |
| 09/16/2024 | $24.73 | $24.91 (0.73%) | $24.95 | $24.58 | 14,900 | $4.44 B |
| 09/13/2024 | $24.80 | $24.79 (-0.04%) | $24.90 | $24.71 | 13,400 | $4.34 B |
| 09/12/2024 | $25.30 | $25.25 (-0.2%) | $25.36 | $25.24 | 12,800 | $4.15 B |
Continue with
Google
Continue with Apple