Valley National Bancorp (NQ: VLY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 21, 2024	10.23	10.39	10.15	10.25	5,778,474	+0.10(+0.99%)
Nov 20, 2024	10.15	10.26	10.02	10.15	5,939,839	-0.04(-0.39%)
Nov 19, 2024	10.02	10.21	9.980	10.19	6,887,884	-0.04(-0.39%)
Nov 18, 2024	10.20	10.26	10.11	10.23	4,778,381	+0.04(+0.39%)
Nov 15, 2024	10.23	10.28	9.970	10.19	5,796,095	+0.05(+0.49%)
Nov 14, 2024	10.20	10.28	10.03	10.14	6,767,660	-0.04(-0.39%)
Nov 13, 2024	10.19	10.47	10.15	10.18	9,826,998	+0.04(+0.39%)
Nov 12, 2024	10.11	10.37	10.06	10.14	15,994,722	-0.10(-0.98%)
Nov 11, 2024	10.30	10.49	10.18	10.24	22,552,284	+0.28(+2.81%)
Nov 08, 2024	9.690	10.04	9.500	9.960	43,012,316	-0.09(-0.90%)
Nov 07, 2024	10.38	10.42	10.03	10.05	5,498,582	-0.47(-4.47%)
Nov 06, 2024	10.34	10.62	10.31	10.52	16,238,560	+1.00(+10.50%)
Nov 05, 2024	9.400	9.550	9.380	9.520	3,202,610	+0.16(+1.71%)
Nov 04, 2024	9.400	9.435	9.230	9.360	3,836,956	-0.06(-0.64%)
Nov 01, 2024	9.520	9.655	9.370	9.420	3,855,882	-0.05(-0.53%)
Oct 31, 2024	9.710	9.720	9.400	9.470	6,676,167	-0.22(-2.27%)
Oct 30, 2024	9.520	9.990	9.520	9.690	5,192,399	+0.11(+1.15%)
Oct 29, 2024	9.500	9.650	9.416	9.580	4,331,187	+0.03(+0.31%)
Oct 28, 2024	9.380	9.610	9.320	9.550	4,670,837	+0.28(+3.02%)
Oct 25, 2024	9.600	9.640	9.260	9.270	5,704,669	-0.33(-3.44%)
Oct 24, 2024	9.250	9.830	8.990	9.600	10,817,945	+0.48(+5.26%)
Oct 23, 2024	8.890	9.120	8.860	9.120	5,847,915	+0.13(+1.45%)
Oct 22, 2024	8.950	9.020	8.885	8.990	3,313,107	+0.05(+0.56%)
Oct 21, 2024	9.230	9.360	8.905	8.940	6,385,331	-0.44(-4.69%)
Oct 18, 2024	9.520	9.520	9.360	9.380	3,605,707	-0.13(-1.37%)
Oct 17, 2024	9.370	9.525	9.350	9.510	3,623,344	+0.10(+1.06%)
Oct 16, 2024	9.400	9.510	9.330	9.410	3,884,184	+0.15(+1.62%)
Oct 15, 2024	9.290	9.610	9.155	9.260	6,239,680	+0.05(+0.54%)
Oct 14, 2024	9.230	9.300	9.070	9.210	4,996,519	-0.04(-0.43%)
Oct 11, 2024	8.950	9.300	8.900	9.250	6,319,461	+0.39(+4.40%)
Oct 10, 2024	8.860	8.940	8.760	8.860	4,152,215	-0.08(-0.89%)
Oct 09, 2024	8.730	9.080	8.730	8.940	4,529,673	+0.19(+2.17%)
Oct 08, 2024	8.840	8.900	8.750	8.750	3,097,006	-0.09(-1.02%)
Oct 07, 2024	8.820	8.850	8.680	8.840	3,338,153	-0.04(-0.45%)
Oct 04, 2024	8.950	9.025	8.755	8.880	3,942,543	+0.13(+1.49%)
Oct 03, 2024	8.700	8.810	8.570	8.750	2,902,123	+0.01(+0.11%)
Oct 02, 2024	8.690	8.900	8.690	8.740	2,370,697	+0.04(+0.46%)
Oct 01, 2024	8.980	9.010	8.600	8.700	5,132,133	-0.36(-3.97%)
Sep 30, 2024	8.770	9.190	8.730	9.060	5,831,906	+0.29(+3.31%)
Sep 27, 2024	8.910	8.930	8.755	8.770	3,591,677	-0.04(-0.45%)
Sep 26, 2024	8.830	8.870	8.715	8.810	3,620,605	+0.15(+1.73%)
Sep 25, 2024	8.820	8.835	8.580	8.660	7,120,795	-0.17(-1.93%)
Sep 24, 2024	9.090	9.140	8.810	8.830	4,702,130	-0.21(-2.32%)
Sep 23, 2024	9.090	9.170	8.890	9.040	6,280,711	-0.02(-0.22%)
Sep 20, 2024	9.290	9.310	9.040	9.060	19,815,892	-0.28(-3.00%)
Sep 19, 2024	9.280	9.470	9.150	9.340	12,062,435	+0.30(+3.32%)
Sep 18, 2024	8.920	9.360	8.750	9.040	11,610,748	+0.12(+1.35%)
Sep 17, 2024	8.850	9.040	8.720	8.920	7,072,288	+0.20(+2.29%)
Sep 16, 2024	8.550	8.840	8.490	8.720	7,899,504	+0.20(+2.35%)
Sep 13, 2024	8.170	8.540	8.160	8.520	8,862,866	+0.47(+5.84%)
Sep 12, 2024	8.060	8.099	7.932	8.050	2,851,187	+0.06(+0.74%)
Sep 11, 2024	7.922	8.050	7.759	7.991	4,491,243	-0.05(-0.61%)
Sep 10, 2024	8.089	8.089	7.769	8.040	8,485,356	-0.03(-0.37%)
Sep 09, 2024	8.030	8.089	7.872	8.070	6,187,682	+0.06(+0.74%)
Sep 06, 2024	8.198	8.242	7.961	8.011	5,608,864	-0.12(-1.46%)
Sep 05, 2024	8.376	8.395	8.094	8.129	4,341,320	-0.14(-1.67%)
Sep 04, 2024	8.326	8.450	8.193	8.267	2,892,237	-0.07(-0.83%)