NasdaqGS - Delayed Quote USD

Valley National Bancorp (VLYPP)

Compare
25.30
+0.20
+(0.80%)
At close: January 23 at 4:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 23, 202525.1425.3025.0325.3025.304,300
Jan 22, 202525.1225.2025.0625.1125.117,500
Jan 21, 202525.0325.1525.0325.1325.135,700
Jan 17, 202525.1125.1824.9625.1825.182,400
Jan 16, 202525.1925.1925.0125.0825.085,500
Jan 15, 202524.8925.1924.8925.1925.192,700
Jan 14, 202524.7524.9224.7524.8224.825,200
Jan 13, 202524.7825.0224.7224.9624.965,900
Jan 10, 202524.7724.9524.7524.8024.803,100
Jan 8, 202524.8124.9324.8124.9024.905,900
Jan 7, 202524.9024.9024.7524.8124.814,100
Jan 6, 202524.8925.0224.8524.9324.933,900
Jan 3, 202525.0125.1024.8825.0025.005,500
Jan 2, 202525.2325.2325.0025.1125.1111,800
Dec 31, 202425.1025.6824.8825.6825.6817,500
Dec 30, 202425.0825.2424.9725.2225.224,600
Dec 27, 202425.0025.0225.0025.0025.0026,800
Dec 26, 202424.8525.0824.8525.0025.002,300
Dec 24, 202424.9725.0024.8525.0025.002,100
Dec 23, 202425.0025.0425.0025.0025.002,900
Dec 20, 202424.7825.0924.7825.0025.001,800
Dec 19, 202425.0025.1724.7724.7724.778,100
Dec 18, 202425.0525.1625.0525.0725.0728,400
Dec 17, 202425.0125.1325.0125.0525.053,600
Dec 16, 202425.0225.0224.9125.0125.018,300
Dec 13, 2024 0.39 Dividend
Dec 13, 202424.7725.0824.7625.0825.0838,700
Dec 12, 202425.1125.1525.0725.1024.71398,400
Dec 11, 202425.0525.0524.9425.0024.614,100
Dec 10, 202425.1225.1224.9925.0424.651,800
Dec 9, 202424.9025.1824.9025.1824.797,300
Dec 6, 202425.0025.0024.9924.9924.60700
Dec 5, 202424.9925.0024.9925.0024.61900
Dec 4, 202424.9025.1424.9025.1424.752,400
Dec 3, 202425.0625.0824.8124.9224.5317,300
Dec 2, 202425.0025.1825.0025.1624.771,200
Nov 29, 202425.0425.1824.8025.1824.797,500
Nov 27, 202424.8725.0024.8724.9924.603,900
Nov 26, 202424.8524.9624.7524.9624.571,600
Nov 25, 202424.9125.0724.8024.8824.492,400
Nov 22, 202424.9124.9924.8924.9924.60900
Nov 21, 202424.8224.9824.8224.8524.462,700
Nov 20, 202424.8924.8924.8024.8024.414,800
Nov 19, 202424.8024.9524.8024.8224.435,300
Nov 18, 202424.8024.8924.8024.8224.434,600
Nov 15, 202424.6225.0224.6224.8424.459,300
Nov 14, 202424.8725.1024.8124.9024.514,000
Nov 13, 202424.8724.8724.5024.7524.364,900
Nov 12, 202424.8024.8424.7524.8424.454,100
Nov 11, 202424.7524.8124.7424.7524.364,600
Nov 8, 202424.4824.8724.4824.8724.4815,500
Nov 7, 202424.6824.7024.5424.5924.214,100
Nov 6, 202424.7924.7924.3524.5524.1718,200
Nov 5, 202424.7024.7524.5424.6924.314,400
Nov 4, 202424.7724.7724.5224.7724.382,900
Nov 1, 202424.6724.7724.4524.4924.114,300
Oct 31, 202424.7224.7524.3724.3723.9942,100
Oct 30, 202424.6624.8524.5024.7924.402,500
Oct 29, 202424.8824.8824.4924.5224.146,900
Oct 28, 202424.7724.9824.5024.8724.489,400
Oct 25, 202424.5024.9024.4724.4724.095,200
Oct 24, 202424.6024.6024.4624.4724.093,800
Oct 23, 202424.8924.8924.6024.6024.223,700
Oct 22, 202425.1325.1324.8124.9124.5214,200
Oct 21, 202424.9325.1524.9325.0124.629,700
Oct 18, 202424.9825.0424.9825.0124.623,000
Oct 17, 202425.0225.0224.8924.9924.6014,000
Oct 16, 202425.0225.1324.9625.0024.617,900
Oct 15, 202424.9825.0024.9424.9424.558,400
Oct 14, 202425.0925.1124.9625.0924.7010,700
Oct 11, 202424.6825.1124.6425.0824.6911,100
Oct 10, 202424.6924.7024.6224.6224.242,000
Oct 9, 202424.5324.7624.5224.7624.376,100
Oct 8, 202424.6024.6124.5024.5724.197,200
Oct 7, 202424.6124.6424.5024.5024.1210,500
Oct 4, 202424.6024.6624.5224.6424.267,700
Oct 3, 202424.6824.8524.5024.7924.4013,100
Oct 2, 202424.8124.8124.6724.7024.322,400
Oct 1, 202424.6924.7024.6224.7024.326,100
Sep 30, 202424.9525.0724.5324.5724.1916,300
Sep 27, 202424.8024.8324.7924.8324.443,000
Sep 26, 202424.7824.7824.5824.7224.335,700
Sep 25, 202425.1125.1124.7124.7124.3310,100
Sep 24, 202424.6025.2024.5025.0824.6921,900
Sep 23, 202424.5124.5124.4824.5024.1210,500
Sep 20, 202424.8024.8024.5724.6424.2615,300
Sep 19, 202424.4024.7724.4024.6324.255,700
Sep 18, 202424.5124.7024.3524.5824.206,800
Sep 17, 202424.4824.4824.2924.4824.109,200
Sep 16, 202424.4224.4824.1524.4124.0314,500
Sep 13, 2024 0.39 Dividend
Sep 13, 202424.4224.5824.2624.3723.9914,900
Sep 12, 202424.2524.8024.0724.6523.8813,900
Sep 11, 202424.0024.3624.0024.2123.4521,300
Sep 10, 202423.9824.2523.9724.2023.4517,600
Sep 9, 202423.9223.9223.8623.8623.121,200
Sep 6, 202423.7423.9523.7323.8523.116,000
Sep 5, 202423.8223.8223.6423.6622.926,200
Sep 4, 202423.7424.1123.7123.7723.0321,100
Sep 3, 202423.8023.8623.5023.7122.9711,300
Aug 30, 202423.8023.9723.6723.7122.9718,700
Aug 29, 202423.9323.9323.8023.8023.0613,100
Aug 28, 202424.1224.1223.7523.7923.0518,300
Aug 27, 202423.8324.0923.7524.0723.3215,600
Aug 26, 202423.7423.8523.5623.8423.1010,000
Aug 23, 202423.3623.7923.3623.6522.9125,700
Aug 22, 202423.5223.5923.0623.2122.4915,500
Aug 21, 202423.7023.8523.2823.2922.5626,500
Aug 20, 202423.7723.9223.6323.6422.9013,800
Aug 19, 202423.8023.9223.7823.8023.0614,700
Aug 16, 202423.7023.9123.7023.8423.1017,300
Aug 15, 202423.3523.8323.3523.7823.0412,700
Aug 14, 202423.4223.7623.2323.6322.8929,400
Aug 13, 202423.1523.5623.1523.2722.5412,600
Aug 12, 202423.2423.2422.8223.0922.375,700
Aug 9, 202423.1123.1523.1023.1022.383,600
Aug 8, 202422.9023.1122.8023.1122.395,800
Aug 7, 202422.9622.9622.7022.8922.1815,400
Aug 6, 202422.8922.9222.7222.9122.2011,000
Aug 5, 202422.1022.7422.1022.6921.9813,200
Aug 2, 202422.6522.9122.5422.9122.2015,500
Aug 1, 202422.3922.8022.3022.7722.0616,800
Jul 31, 202421.7422.4721.6122.4421.7452,700
Jul 30, 202422.1322.1321.4221.6821.0044,800
Jul 29, 202422.0022.3821.8222.0921.4071,500
Jul 26, 202421.9522.2521.9022.1021.4128,200
Jul 25, 202421.8222.1321.8221.9521.2724,700
Jul 24, 202422.1022.1021.9522.0021.3155,000
Jul 23, 202421.9622.1021.9522.1021.4113,100
Jul 22, 202422.0222.0321.7021.9421.2650,800
Jul 19, 202421.9022.3121.7521.8821.2027,000
Jul 18, 202422.0922.0921.6321.9521.2718,000
Jul 17, 202422.2522.2521.8422.1021.4115,900
Jul 16, 202422.1422.3321.9822.1721.4822,300
Jul 15, 202422.0722.0921.7921.9621.2813,000
Jul 12, 202421.9622.3921.9522.1521.4636,200
Jul 11, 202421.4022.3921.4022.0721.3864,000
Jul 10, 202421.4821.5221.0321.3020.6441,800
Jul 9, 202421.8121.8121.2821.4720.8032,700
Jul 8, 202422.0122.2421.8021.8921.2116,300
Jul 5, 202421.7422.2421.7421.9621.2817,500
Jul 3, 202421.5621.7421.5521.7221.049,100
Jul 2, 202421.4621.7521.2421.5820.9110,500
Jul 1, 202421.5722.2121.2521.3520.6814,800
Jun 28, 202422.2022.4121.1621.3820.71183,400
Jun 27, 202422.3122.3922.1122.2521.5619,300
Jun 26, 202422.5022.5022.1422.1421.4511,300
Jun 25, 202422.5022.5622.3022.4921.794,900
Jun 24, 202422.4022.4822.3022.4821.785,200
Jun 21, 202422.2922.4822.0822.2321.544,400
Jun 20, 202422.2322.5822.2322.5021.8014,200
Jun 18, 202421.9022.2521.9022.2321.547,900
Jun 17, 202421.8621.9721.8521.9021.225,800
Jun 14, 202421.8721.8721.6421.8021.1216,500
Jun 13, 2024 0.39 Dividend
Jun 13, 202422.0122.2721.7221.8921.2155,600
Jun 12, 202422.4123.3222.3122.3521.2732,800
Jun 11, 202422.3222.4322.0122.3121.2426,300
Jun 10, 202422.4622.5022.2922.4121.3313,000
Jun 7, 202422.6422.7322.4122.4721.3913,500
Jun 6, 202422.6922.7522.5622.7521.657,900
Jun 5, 202422.5122.8622.5122.8121.7132,400
Jun 4, 202422.5522.9022.5222.6021.5126,800
Jun 3, 202422.3822.5922.3622.3621.2810,100
May 31, 202422.2822.7622.1322.6921.6013,000
May 30, 202422.0322.3622.0322.3621.285,800
May 29, 202422.0522.1121.7422.0220.968,700
May 28, 202422.5522.8222.1522.1521.087,500
May 24, 202422.2122.7122.2122.3621.282,100
May 23, 202422.6322.6322.0422.0420.9812,200
May 22, 202422.8522.8522.6522.6521.562,500
May 21, 202422.6122.9122.6122.8021.709,000
May 20, 202422.7222.9422.6722.6721.582,200
May 17, 202422.8022.8022.4522.5421.4516,600
May 16, 202423.0223.1022.7522.8821.7827,500
May 15, 202422.8523.3022.8423.0221.9120,100
May 14, 202422.6022.9022.6022.9021.807,300
May 13, 202422.5022.7522.5022.6621.576,400
May 10, 202422.6122.6422.4322.5321.457,300
May 9, 202422.5822.6822.4222.5421.455,700
May 8, 202422.5522.6022.3522.5321.456,600
May 7, 202422.5022.7422.5022.6521.566,900
May 6, 202422.2222.7422.2222.5621.4711,900
May 3, 202422.3122.5022.2122.3721.295,400
May 2, 202422.0922.2522.0022.0821.029,200
May 1, 202421.9022.3521.9022.0921.0323,200
Apr 30, 202421.8021.9821.7121.9320.8718,500
Apr 29, 202421.8021.9321.7621.8620.8121,100
Apr 26, 202421.8321.8821.6521.6520.619,600
Apr 25, 202421.7222.0221.4921.8320.7822,600
Apr 24, 202421.9622.0321.7121.7820.738,700
Apr 23, 202421.8522.0421.5021.9820.927,600
Apr 22, 202421.6421.8821.6021.8420.7911,200
Apr 19, 202421.8621.8821.5321.6820.6440,400
Apr 18, 202421.5221.7921.4021.6520.6126,200
Apr 17, 202421.6521.7321.4321.5020.4621,800
Apr 16, 202421.5121.8921.2321.5220.4828,600
Apr 15, 202421.9422.0121.4721.5320.4938,900
Apr 12, 202421.9921.9921.7921.7920.747,100
Apr 11, 202421.9722.1921.5621.9120.8627,300
Apr 10, 202422.0722.1121.5621.9820.9262,200
Apr 9, 202422.3422.4122.0622.1221.0612,400
Apr 8, 202422.1622.4622.0722.1121.0511,900
Apr 5, 202422.3122.3921.9622.1321.0615,900
Apr 4, 202422.4822.5022.2922.3121.2421,200
Apr 3, 202422.3322.4322.2322.4321.356,600
Apr 2, 202422.2322.4621.9022.2621.1932,000
Apr 1, 202422.2222.4221.9922.3021.2324,300
Mar 28, 202421.9122.2421.9022.2421.1769,400
Mar 27, 202422.2722.2721.5821.7520.7032,300
Mar 26, 202421.7822.3321.7522.1621.0925,800
Mar 25, 202422.0022.2321.6821.9020.8519,000
Mar 22, 202422.1522.3921.8222.2021.1337,300
Mar 21, 202421.7022.2121.6822.0420.9844,200
Mar 20, 202421.0621.7821.0021.6620.6234,500
Mar 19, 202421.1021.1120.8020.9719.9629,200
Mar 18, 202421.1321.2020.9120.9119.9015,600
Mar 15, 202420.7021.1620.5721.1620.1414,700
Mar 14, 202420.6520.8020.5020.6519.6653,200
Mar 13, 2024 0.39 Dividend
Mar 13, 202420.3920.8420.3920.7619.7628,600
Mar 12, 202420.2320.8320.1520.7519.3814,600
Mar 11, 202420.4120.5320.2020.2018.8719,000
Mar 8, 202420.4420.6420.2320.2818.9428,000
Mar 7, 202419.9020.4719.9020.2718.9321,400
Mar 6, 202420.7420.7519.3019.6718.3781,500
Mar 5, 202420.1520.9320.1520.6919.3253,100
Mar 4, 202420.6820.6819.8019.8018.4948,700
Mar 1, 202420.6020.8920.3420.6119.2530,600
Feb 29, 202420.6420.9120.5520.6819.3144,800
Feb 28, 202420.2520.9020.2520.5419.1816,700
Feb 27, 202420.9920.9920.4920.4919.1440,100
Feb 26, 202421.1321.3020.7520.7519.3845,800
Feb 23, 202420.5021.1020.1320.6719.3046,900
Feb 22, 202420.2220.9620.0120.4419.0928,200
Feb 21, 202420.0720.2519.8520.0018.6815,200
Feb 20, 202419.7820.2819.7519.8618.5549,800
Feb 16, 202419.8119.9919.3019.8018.4917,000
Feb 15, 202419.8820.3619.8019.9018.5923,300
Feb 14, 202420.1820.3519.7519.7818.4720,500
Feb 13, 202420.0920.2119.3520.0518.7314,000
Feb 12, 202419.9220.6019.7820.2018.8760,900
Feb 9, 202419.7020.5319.7019.7518.4446,200
Feb 8, 202419.5719.8219.3019.7518.4442,500
Feb 7, 202419.4519.8518.6319.5318.2459,200
Feb 6, 202420.4920.4919.1519.4418.1687,100
Feb 5, 202420.7921.0020.2320.3018.9621,900
Feb 2, 202420.8021.2620.4920.7919.4240,500
Feb 1, 202421.2621.5020.0320.9519.5766,200
Jan 31, 202422.3822.4821.0121.0419.65115,400
Jan 30, 202422.3422.6822.1622.6521.1516,800
Jan 29, 202422.0122.4221.7622.3020.8328,200
Jan 26, 202421.8422.2021.6022.0920.6322,900
Jan 25, 202421.4122.0721.2121.8420.4043,500
Jan 24, 202421.1021.4021.0021.3719.9632,600

Related Tickers

TFINP Triumph Financial, Inc.
23.00
-1.92%
 
3PE.F QCR Holdings, Inc.
75.50
-2.58%
 
TCBIO Texas Capital Bancshares, Inc.
20.50
+0.39%
 
HBANM Huntington Bancshares Incorporated
23.09
-0.77%
 
ASB-PE Associated Banc-Corp
22.30
-0.93%
 
CFG-PH Citizens Financial Group, Inc.
26.82
+0.19%
 
HFWA Heritage Financial Corporation
24.85
+1.02%
 
ZIONP Zions Bancorporation, National Association
23.85
+0.17%
 
TFC-PR Truist Financial Corporation
20.59
-0.48%
 
OBK Origin Bancorp, Inc.
37.06
+4.81%