5 DAY PERFORMANCE
-7.40%
1 MONTH PERFORMANCE
-3.71%
3 MONTH PERFORMANCE
-1.02%
6 MONTH PERFORMANCE
+19.55%
YEAR-TO-DATE PERFORMANCE
+17.44%
1 YEAR PERFORMANCE
+1.24%
Valley National Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $11.45 | $11.55 (0.87%) | $11.60 | $11.45 | 4.47 M | $6.47 B |
| 12/04/2025 | $11.44 | $11.52 (0.7%) | $11.59 | $11.44 | 4.48 M | $6.45 B |
| 12/03/2025 | $11.46 | $11.49 (0.26%) | $11.60 | $11.42 | 5.83 M | $6.44 B |
| 12/02/2025 | $11.49 | $11.44 (-0.44%) | $11.55 | $11.41 | 5.05 M | $6.41 B |
| 12/01/2025 | $11.23 | $11.48 (2.23%) | $11.65 | $11.21 | 6.25 M | $6.43 B |
| 11/28/2025 | $11.36 | $11.32 (-0.35%) | $11.42 | $11.28 | 3.55 M | $6.34 B |
| 11/26/2025 | $11.29 | $11.35 (0.53%) | $11.51 | $11.26 | 6.76 M | $6.36 B |
| 11/25/2025 | $11.14 | $11.32 (1.62%) | $11.45 | $11.14 | 8.21 M | $6.34 B |
| 11/24/2025 | $10.81 | $11.12 (2.87%) | $11.17 | $10.70 | 9.18 M | $6.23 B |
| 11/21/2025 | $10.50 | $10.77 (2.57%) | $11.06 | $10.49 | 18.84 M | $6.03 B |
| 11/20/2025 | $10.65 | $10.48 (-1.6%) | $10.82 | $10.44 | 7.23 M | $5.87 B |
| 11/19/2025 | $10.47 | $10.52 (0.48%) | $10.58 | $10.34 | 10.47 M | $5.89 B |
| 11/18/2025 | $10.37 | $10.46 (0.87%) | $10.64 | $10.34 | 7.30 M | $5.86 B |
| 11/17/2025 | $10.81 | $10.43 (-3.52%) | $10.84 | $10.42 | 6.55 M | $5.84 B |
| 11/14/2025 | $10.68 | $10.81 (1.22%) | $10.85 | $10.63 | 5.37 M | $6.06 B |
| 11/13/2025 | $10.97 | $10.77 (-1.82%) | $11.11 | $10.73 | 7.58 M | $6.03 B |
| 11/12/2025 | $11.10 | $11.08 (-0.18%) | $11.31 | $11.03 | 10.25 M | $6.21 B |
| 11/11/2025 | $11.00 | $11.11 (1%) | $11.14 | $10.93 | 6.00 M | $6.22 B |
| 11/10/2025 | $11.10 | $11.02 (-0.72%) | $11.19 | $11.02 | 6.62 M | $6.17 B |
| 11/07/2025 | $10.69 | $11.05 (3.37%) | $11.06 | $10.67 | 7.64 M | $6.19 B |
| 11/06/2025 | $10.90 | $10.80 (-0.92%) | $11.01 | $10.71 | 7.12 M | $6.05 B |
| 11/05/2025 | $10.74 | $10.93 (1.77%) | $11.08 | $10.74 | 10.33 M | $6.12 B |
| 11/04/2025 | $10.84 | $10.74 (-0.92%) | $10.87 | $10.67 | 13.39 M | $6.02 B |
| 11/03/2025 | $10.81 | $10.94 (1.2%) | $10.94 | $10.67 | 17.93 M | $6.13 B |
| 10/31/2025 | $10.79 | $10.87 (0.74%) | $10.91 | $10.67 | 11.16 M | $6.09 B |
| 10/30/2025 | $10.94 | $10.85 (-0.82%) | $11.07 | $10.81 | 8.90 M | $6.08 B |
| 10/29/2025 | $11.13 | $10.96 (-1.53%) | $11.35 | $10.93 | 11.17 M | $6.14 B |
| 10/28/2025 | $11.12 | $11.19 (0.63%) | $11.20 | $10.90 | 8.58 M | $6.27 B |
| 10/27/2025 | $11.11 | $11.11 (0%) | $11.18 | $10.99 | 11.35 M | $6.22 B |
| 10/24/2025 | $10.80 | $10.98 (1.67%) | $11.28 | $10.74 | 16.35 M | $6.15 B |
| 10/23/2025 | $9.77 | $10.56 (8.09%) | $10.79 | $9.71 | 37.53 M | $5.92 B |
| 10/22/2025 | $10.26 | $10.13 (-1.27%) | $10.28 | $9.98 | 16.37 M | $5.67 B |
| 10/21/2025 | $10.18 | $10.26 (0.79%) | $10.36 | $10.15 | 10.05 M | $5.75 B |
| 10/20/2025 | $9.85 | $10.22 (3.76%) | $10.24 | $9.80 | 15.76 M | $5.72 B |
| 10/17/2025 | $9.89 | $9.80 (-0.91%) | $9.92 | $9.72 | 16.65 M | $5.49 B |
| 10/16/2025 | $10.40 | $9.72 (-6.54%) | $10.41 | $9.64 | 24.72 M | $5.44 B |
| 10/15/2025 | $10.81 | $10.48 (-3.05%) | $10.87 | $10.34 | 22.51 M | $5.87 B |
| 10/14/2025 | $10.47 | $10.79 (3.06%) | $10.90 | $10.40 | 20.98 M | $6.04 B |
| 10/13/2025 | $10.60 | $10.55 (-0.47%) | $10.60 | $10.46 | 14.82 M | $5.91 B |
| 10/10/2025 | $10.98 | $10.31 (-6.1%) | $11.01 | $10.30 | 12.34 M | $5.77 B |
| 10/09/2025 | $10.85 | $10.89 (0.37%) | $10.95 | $10.76 | 7.92 M | $6.10 B |
| 10/08/2025 | $10.93 | $10.84 (-0.82%) | $10.97 | $10.77 | 7.17 M | $6.07 B |
| 10/07/2025 | $10.92 | $10.83 (-0.82%) | $11.10 | $10.77 | 12.65 M | $6.06 B |
| 10/06/2025 | $10.71 | $10.91 (1.87%) | $11.17 | $10.67 | 15.30 M | $6.11 B |
| 10/03/2025 | $10.59 | $10.64 (0.47%) | $10.77 | $10.59 | 10.31 M | $5.96 B |
| 10/02/2025 | $10.54 | $10.57 (0.28%) | $10.61 | $10.46 | 9.48 M | $5.92 B |
| 10/01/2025 | $10.62 | $10.58 (-0.38%) | $10.66 | $10.45 | 9.37 M | $5.92 B |
| 09/30/2025 | $10.60 | $10.60 (0%) | $10.70 | $10.39 | 8.72 M | $5.94 B |
| 09/29/2025 | $10.79 | $10.59 (-1.85%) | $10.83 | $10.46 | 8.65 M | $5.93 B |
| 09/26/2025 | $10.70 | $10.68 (-0.19%) | $10.80 | $10.60 | 8.35 M | $5.98 B |
| 09/25/2025 | $10.71 | $10.65 (-0.56%) | $10.73 | $10.56 | 9.31 M | $5.96 B |
| 09/24/2025 | $11.01 | $10.76 (-2.27%) | $11.14 | $10.72 | 11.00 M | $6.03 B |
| 09/23/2025 | $10.77 | $10.81 (0.37%) | $10.99 | $10.71 | 7.90 M | $6.05 B |
| 09/22/2025 | $10.90 | $10.73 (-1.56%) | $10.91 | $10.66 | 8.31 M | $6.01 B |
| 09/19/2025 | $11.06 | $10.95 (-0.99%) | $11.09 | $10.90 | 18.01 M | $6.13 B |
| 09/18/2025 | $10.77 | $11.10 (3.06%) | $11.12 | $10.74 | 10.38 M | $6.22 B |
| 09/17/2025 | $10.62 | $10.72 (0.94%) | $11.04 | $10.60 | 11.95 M | $6.00 B |
| 09/16/2025 | $10.66 | $10.58 (-0.75%) | $10.71 | $10.46 | 6.93 M | $5.92 B |
| 09/15/2025 | $10.79 | $10.65 (-1.3%) | $10.83 | $10.57 | 6.85 M | $5.96 B |
| 09/12/2025 | $10.78 | $10.79 (0.09%) | $10.94 | $10.71 | 9.52 M | $6.04 B |
| 09/11/2025 | $10.75 | $10.78 (0.28%) | $10.86 | $10.67 | 5.89 M | $6.04 B |
| 09/10/2025 | $10.70 | $10.71 (0.09%) | $10.81 | $10.66 | 5.57 M | $6.00 B |
| 09/09/2025 | $10.85 | $10.72 (-1.2%) | $11.01 | $10.71 | 12.28 M | $6.00 B |
| 09/08/2025 | $10.76 | $10.75 (-0.09%) | $10.81 | $10.53 | 6.57 M | $6.02 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.
