VLY - VALLEY NATIONAL BANCORP
8.58
-0.090 -1.049%
Share volume: 9,126,315
Last Updated: 03-11-2025
Banking/National Commercial Banks:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$8.67
-0.09
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2025 | $8.72 | $8.72 | $8.79 | $8.79 | $8.44 | $8.44 | $8.58 | $8.58 | 9,126,315 | $9,126,315.00 |
| 03-10-2025 | $8.83 | $8.83 | $8.94 | $8.94 | $8.63 | $8.63 | $8.67 | $8.67 | 8,872,071 | $8,872,071.00 |
| 03-07-2025 | $8.99 | $8.99 | $9.04 | $9.04 | $8.75 | $8.75 | $8.98 | $8.98 | 8,513,668 | $8,513,668.00 |
| 03-06-2025 | $9.09 | $9.09 | $9.12 | $9.12 | $8.88 | $8.88 | $8.99 | $8.99 | 7,831,638 | $7,831,638.00 |
| 03-05-2025 | $9.30 | $9.30 | $9.38 | $9.38 | $9.05 | $9.05 | $9.20 | $9.20 | 6,637,836 | $6,637,836.00 |
| 03-04-2025 | $9.51 | $9.51 | $9.55 | $9.55 | $9.09 | $9.09 | $9.29 | $9.29 | 10,397,401 | $10,397,401.00 |
| 03-03-2025 | $9.86 | $9.86 | $9.95 | $9.95 | $9.53 | $9.53 | $9.60 | $9.60 | 10,436,590 | $10,436,590.00 |
| 02-28-2025 | $9.59 | $9.59 | $9.89 | $9.89 | $9.59 | $9.59 | $9.84 | $9.84 | 9,504,243 | $9,199,040.00 |
| 02-27-2025 | $9.58 | $9.58 | $9.73 | $9.73 | $9.51 | $9.51 | $9.59 | $9.59 | 11,736,488 | $11,736,488.00 |
| 02-26-2025 | $9.49 | $9.49 | $9.61 | $9.61 | $9.46 | $9.46 | $9.58 | $9.58 | 9,795,021 | $9,795,021.00 |