Valley National Bancorp (VLY) went public on March 23, 1990, when it opened at a split-adjusted price of $0.67.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 2026 | $13.61 | $14.06 | $13.35 | $13.85 | 37,065,103 |
August 2026 | $14.39 | $15.15 | $13.62 | $13.64 | 127,132,878 |
July 2026 | $14.65 | $15.20 | $14.01 | $14.29 | 151,097,900 |
June 2026 | $13.59 | $14.94 | $13.28 | $14.65 | 149,498,000 |
May 2026 | $13.50 | $13.73 | $12.67 | $13.67 | 107,384,400 |
April 2026 | $12.27 | $14.01 | $12.05 | $13.47 | 139,854,700 |
March 2026 | $12.13 | $12.68 | $11.36 | $12.19 | 183,861,900 |
February 2026 | $12.25 | $13.64 | $12.04 | $12.40 | 171,896,700 |
January 2026 | $11.50 | $12.75 | $11.35 | $12.25 | 154,969,900 |
December 2025 | $10.94 | $11.98 | $10.92 | $11.48 | 129,983,400 |
November 2025 | $10.53 | $11.21 | $10.07 | $11.03 | 170,312,500 |
October 2025 | $10.35 | $11.06 | $9.39 | $10.59 | 331,416,600 |
September 2025 | $9.91 | $10.85 | $9.73 | $10.33 | 189,382,300 |
August 2025 | $8.85 | $10.21 | $8.63 | $10.09 | 162,334,400 |
July 2025 | $8.56 | $9.39 | $8.50 | $8.94 | 198,618,600 |
June 2025 | $8.32 | $8.77 | $8.06 | $8.61 | 196,965,600 |
May 2025 | $8.22 | $8.90 | $8.09 | $8.36 | 180,401,300 |
April 2025 | $8.44 | $8.66 | $7.12 | $8.19 | 246,415,500 |
March 2025 | $9.27 | $9.35 | $7.93 | $8.47 | 165,289,500 |
February 2025 | $9.37 | $9.83 | $8.87 | $9.25 | 155,237,800 |
January 2025 | $8.54 | $9.82 | $8.02 | $9.66 | 183,181,200 |
December 2024 | $9.86 | $9.98 | $8.37 | $8.52 | 124,959,500 |
November 2024 | $8.85 | $10.32 | $8.58 | $9.90 | 192,218,600 |
October 2024 | $8.35 | $9.29 | $7.97 | $8.81 | 111,073,000 |
September 2024 | $7.84 | $8.81 | $7.22 | $8.43 | 136,707,300 |