-
5 DAY PERFORMANCE
+0.44% -
1 MONTH PERFORMANCE
+0.60% -
3 MONTH PERFORMANCE
+9.81% -
6 MONTH PERFORMANCE
+11.21% -
YEAR-TO-DATE PERFORMANCE
+8.12% -
1 YEAR PERFORMANCE
+11.31%
Valley National Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $25.10 | $25.30 (0.8%) | $25.30 | $24.95 | 7,465 | $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 |
| 09/11/2024 | $25.26 | $25.15 (-0.44%) | $25.26 | $25.05 | 19,500 | $4.12 B |
| 09/10/2024 | $25.25 | $25.28 (0.12%) | $25.30 | $25.17 | 6,139 | $4.15 B |
| 09/09/2024 | $25.20 | $25.20 (0%) | $25.24 | $25.10 | 20,702 | $4.16 B |
| 09/06/2024 | $25.19 | $25.10 (-0.36%) | $25.19 | $25.05 | 16,240 | $4.13 B |
| 09/05/2024 | $25.25 | $25.30 (0.2%) | $25.30 | $25.18 | 1,542 | $4.20 B |
| 09/04/2024 | $25.20 | $25.18 (-0.08%) | $25.26 | $25.15 | 17,130 | $4.27 B |
| 09/03/2024 | $25.26 | $25.19 (-0.28%) | $25.26 | $25.19 | 6,010 | $4.30 B |
| 08/30/2024 | $25.01 | $25.15 (0.56%) | $25.18 | $24.99 | 7,400 | $4.42 B |
| 08/29/2024 | $25.31 | $25.02 (-1.15%) | $25.31 | $25.00 | 17,400 | $4.37 B |
| 08/28/2024 | $25.08 | $25.30 (0.88%) | $26.01 | $25.08 | 14,220 | $4.39 B |
| 08/27/2024 | $24.95 | $25.05 (0.4%) | $25.05 | $24.80 | 22,400 | $4.36 B |
| 08/26/2024 | $24.89 | $24.95 (0.24%) | $24.96 | $24.79 | 13,400 | $4.45 B |
| 08/23/2024 | $24.75 | $24.83 (0.32%) | $24.90 | $24.70 | 17,915 | $4.53 B |
| 08/22/2024 | $24.70 | $24.67 (-0.12%) | $24.72 | $24.67 | 8,416 | $4.18 B |
| 08/21/2024 | $24.67 | $24.75 (0.32%) | $24.75 | $24.67 | 10,300 | $4.19 B |
| 08/20/2024 | $24.68 | $24.68 (0%) | $24.74 | $24.66 | 2,200 | $4.16 B |
| 08/19/2024 | $24.68 | $24.74 (0.24%) | $24.74 | $24.68 | 6,200 | $4.29 B |
| 08/16/2024 | $24.71 | $24.71 (0%) | $24.71 | $24.71 | 700 | $4.28 B |
| 08/15/2024 | $24.69 | $24.75 (0.24%) | $24.75 | $24.63 | 4,500 | $4.14 B |
| 08/14/2024 | $24.56 | $24.64 (0.33%) | $24.64 | $24.56 | 3,169 | $4.08 B |
| 08/13/2024 | $24.49 | $24.41 (-0.33%) | $24.50 | $24.31 | 11,700 | $4.13 B |
| 08/12/2024 | $24.75 | $24.40 (-1.41%) | $24.75 | $24.40 | 4,816 | $3.95 B |
| 08/09/2024 | $24.70 | $24.65 (-0.2%) | $24.73 | $24.50 | 10,100 | $3.96 B |
| 08/08/2024 | $24.67 | $24.72 (0.2%) | $24.72 | $24.55 | 9,800 | $4.07 B |
| 08/07/2024 | $24.61 | $24.50 (-0.45%) | $24.80 | $24.50 | 26,826 | $3.97 B |
| 08/06/2024 | $24.40 | $24.61 (0.86%) | $24.61 | $24.40 | 17,100 | $4.00 B |
| 08/05/2024 | $24.39 | $24.28 (-0.45%) | $24.65 | $24.14 | 18,406 | $4.02 B |
| 08/02/2024 | $24.70 | $24.62 (-0.32%) | $24.77 | $24.49 | 16,718 | $3.95 B |
| 08/01/2024 | $24.90 | $24.87 (-0.12%) | $24.92 | $24.86 | 18,417 | $4.04 B |
| 07/31/2024 | $24.79 | $24.86 (0.28%) | $24.98 | $24.70 | 27,800 | $4.28 B |
| 07/30/2024 | $24.63 | $24.72 (0.37%) | $24.72 | $24.52 | 16,435 | $4.17 B |
| 07/29/2024 | $24.14 | $24.69 (2.28%) | $24.77 | $24.14 | 29,500 | $4.09 B |
| 07/26/2024 | $24.01 | $24.24 (0.96%) | $24.26 | $24.01 | 12,300 | $4.19 B |
| 07/25/2024 | $23.75 | $23.75 (0%) | $23.75 | $23.75 | 1,200 | $4.11 B |
| 07/24/2024 | $24.00 | $23.75 (-1.04%) | $24.00 | $23.75 | 3,341 | $3.99 B |
| 07/23/2024 | $23.90 | $24.01 (0.46%) | $24.01 | $23.76 | 7,100 | $4.16 B |
| 07/22/2024 | $23.75 | $23.85 (0.42%) | $24.05 | $23.75 | 7,432 | $4.13 B |
| 07/19/2024 | $23.74 | $23.86 (0.51%) | $23.95 | $23.74 | 2,000 | $4.08 B |
| 07/18/2024 | $23.99 | $23.74 (-1.04%) | $23.99 | $23.74 | 11,840 | $4.01 B |
| 07/17/2024 | $23.98 | $23.86 (-0.5%) | $23.98 | $23.85 | 3,031 | $4.10 B |
| 07/16/2024 | $23.85 | $23.88 (0.13%) | $23.97 | $23.81 | 18,810 | $4.02 B |
| 07/15/2024 | $23.87 | $23.89 (0.08%) | $23.89 | $23.73 | 3,900 | $3.85 B |
| 07/12/2024 | $23.56 | $23.78 (0.93%) | $23.79 | $23.29 | 14,640 | $3.74 B |
| 07/11/2024 | $23.39 | $23.58 (0.81%) | $23.58 | $23.20 | 4,500 | $3.80 B |
| 07/10/2024 | $23.25 | $22.94 (-1.33%) | $23.25 | $22.82 | 8,832 | $3.55 B |
| 07/09/2024 | $23.50 | $23.29 (-0.89%) | $23.50 | $23.29 | 12,115 | $3.42 B |
| 07/08/2024 | $23.38 | $23.47 (0.38%) | $23.53 | $23.36 | 5,900 | $3.37 B |
| 07/05/2024 | $23.58 | $23.51 (-0.3%) | $23.58 | $23.40 | 5,900 | $3.34 B |
| 07/03/2024 | $23.26 | $23.29 (0.13%) | $23.29 | $23.26 | 2,900 | $3.41 B |
| 07/02/2024 | $23.21 | $23.20 (-0.04%) | $23.32 | $23.15 | 4,622 | $3.51 B |
| 07/01/2024 | $23.15 | $23.18 (0.13%) | $23.25 | $22.92 | 5,800 | $3.50 B |