VLY
VALLEY NATL BANC (VLY)
NASDAQ
$13.89-$0.28 (-1.97%)
Price as of Oct 28, 2026 6:19 PM EDT
  • $7.8B
    Market Cap
  • 31.03%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    +8.33%
    Low Price$12.41
    High Price$14.17
  • 3 Months
    -0.46%
    Low Price$12.41
    High Price$14.90
  • 1 Year
    +31.03%
    Low Price$10.08
    High Price$15.07
Date
Open
High
Low
Close
Change (%)
Volume
10/27/2026
14.10
14.20
13.95
14.17
+0.85%
5,635,994
10/26/2026
14.09
14.23
13.99
14.05
-0.07%
7,712,723
10/23/2026
13.92
14.14
13.71
14.06
+1.81%
10,224,307
10/22/2026
13.10
13.85
13.05
13.81
+6.07%
13,613,985
10/21/2026
12.93
13.06
12.88
13.02
+1.01%
7,628,439
10/20/2026
12.61
12.92
12.61
12.89
+2.55%
7,187,833
10/19/2026
12.66
12.68
12.56
12.57
-0.71%
4,525,686
10/16/2026
12.75
12.99
12.63
12.66
-0.71%
5,697,252
10/15/2026
12.46
12.76
12.40
12.75
+2.74%
6,286,452
10/14/2026
12.35
12.43
12.26
12.41
-0.96%
6,537,214
10/13/2026
12.71
12.75
12.49
12.53
-0.87%
6,202,090
10/12/2026
12.66
12.73
12.61
12.64
+0.16%
4,483,932
10/09/2026
12.73
12.75
12.58
12.62
-1.02%
4,492,783
10/08/2026
12.46
12.79
12.42
12.75
+2.16%
7,669,972
10/07/2026
12.56
12.60
12.35
12.48
-1.50%
8,032,599
10/06/2026
12.86
12.90
12.65
12.67
-0.71%
5,930,008
10/05/2026
12.82
12.91
12.70
12.76
-0.47%
5,886,983
10/02/2026
12.81
12.95
12.70
12.82
+1.18%
5,663,071
10/01/2026
12.59
12.71
12.31
12.67
+0.40%
11,679,791
09/30/2026
12.71
12.83
12.57
12.62
-0.79%
9,661,150
09/29/2026
12.80
12.86
12.53
12.72
-0.47%
10,140,771
09/28/2026
13.04
13.07
12.71
12.78
-2.29%
11,951,091
09/25/2026
13.03
13.16
13.00
13.08
+0.93%
5,441,647
09/24/2026
12.92
12.98
12.78
12.96
+0.70%
7,240,783
09/23/2026
13.11
13.20
12.86
12.87
-1.91%
7,318,616
09/22/2026
13.50
13.54
13.12
13.12
-2.09%
7,079,031
09/21/2026
13.60
13.66
13.36
13.40
-1.40%
6,896,739
09/18/2026
13.63
13.64
13.32
13.59
-0.59%
13,205,047
09/17/2026
13.69
13.79
13.51
13.67
+0.96%
6,735,869
09/16/2026
13.81
13.87
13.29
13.54
-1.88%
12,047,788
09/15/2026
13.73
13.91
13.70
13.80
+0.51%
7,111,800
09/15/2026
$0.11 Dividend
09/14/2026
13.71
13.84
13.64
13.73
+0.29%
6,745,225
09/11/2026
13.85
13.94
13.61
13.69
-0.36%
4,020,035
09/10/2026
13.64
13.76
13.50
13.74
+0.65%
5,471,837
09/09/2026
13.76
13.86
13.59
13.65
-1.15%
4,631,880
09/08/2026
13.87
13.93
13.80
13.81
-0.75%
4,738,700
09/04/2026
13.72
13.95
13.72
13.91
+0.90%
3,836,375
09/03/2026
13.77
13.89
13.69
13.79
+0.65%
4,698,958
09/02/2026
13.38
13.82
13.35
13.70
+3.21%
7,023,281
09/01/2026
13.50
13.59
13.24
13.27
-1.91%
6,764,057
08/31/2026
13.77
13.82
13.51
13.53
-2.01%
6,413,641
08/28/2026
13.89
13.97
13.69
13.81
-0.22%
5,634,703
08/27/2026
13.83
13.93
13.72
13.84
-0.99%
6,465,009
08/26/2026
14.07
14.08
13.95
13.98
-0.07%
6,778,372
08/25/2026
14.10
14.13
13.69
13.99
0.00%
8,683,523
08/24/2026
14.03
14.17
13.97
13.99
-0.42%
3,481,955
08/21/2026
14.08
14.19
13.92
14.05
+0.28%
8,014,881
08/20/2026
14.30
14.30
13.99
14.01
-2.22%
6,034,525
08/19/2026
14.79
14.87
14.20
14.33
-2.83%
6,601,981
08/18/2026
14.85
14.87
14.68
14.74
-0.54%
5,464,725
08/17/2026
14.87
14.99
14.76
14.82
-0.47%
4,727,918
08/14/2026
14.92
15.03
14.84
14.89
-0.07%
4,333,386
08/13/2026
14.88
14.97
14.80
14.90
+0.60%
6,269,934
08/12/2026
14.77
14.85
14.68
14.81
+1.08%
4,356,861
08/11/2026
14.54
14.71
14.50
14.65
+0.82%
3,717,944
08/10/2026
14.37
14.54
14.31
14.53
+0.69%
6,598,063
08/07/2026
14.36
14.46
14.24
14.43
+0.55%
3,719,191
08/06/2026
14.68
14.76
14.32
14.35
-2.03%
6,873,364
08/05/2026
14.77
14.82
14.61
14.65
-0.74%
6,634,000
08/04/2026
14.40
14.84
14.36
14.76
+2.62%
10,763,300
08/03/2026
14.28
14.43
14.22
14.38
+1.47%
5,559,352
07/31/2026
14.26
14.33
14.04
14.18
-0.21%
7,446,906
07/30/2026
14.31
14.37
14.15
14.21
+0.28%
4,476,927
07/29/2026
14.28
14.38
14.14
14.17
-1.45%
5,899,879
07/28/2026
14.25
14.43
14.21
14.37
+0.98%
6,643,421
07/27/2026
14.32
14.43
14.17
14.24
+0.07%
8,029,222
07/24/2026
14.39
14.49
14.21
14.23
-0.76%
12,105,443
07/23/2026
13.97
14.52
13.90
14.34
-0.48%
12,040,035
07/22/2026
14.56
14.58
14.35
14.40
-1.09%
8,559,876
07/21/2026
14.60
14.60
14.38
14.56
+0.07%
8,342,350
07/20/2026
14.83
14.88
14.52
14.55
-1.87%
5,580,073
07/17/2026
14.92
14.98
14.72
14.83
-1.58%
5,466,550
07/16/2026
14.71
15.08
14.68
15.07
+2.36%
8,407,893
07/15/2026
14.54
14.80
14.47
14.72
+1.78%
7,080,619
07/14/2026
14.44
14.57
14.38
14.46
+0.21%
8,953,656
07/13/2026
14.52
14.56
14.35
14.43
-0.61%
5,313,830
07/10/2026
14.54
14.64
14.46
14.52
-0.14%
3,207,095
07/09/2026
14.45
14.70
14.44
14.54
+1.31%
5,126,365
07/08/2026
14.67
14.74
14.22
14.35
-2.69%
6,145,154
07/07/2026
14.73
14.89
14.68
14.75
+0.54%
4,789,782
07/06/2026
14.47
14.68
14.45
14.67
+1.37%
5,283,187
07/02/2026
14.72
14.82
14.34
14.47
-1.42%
6,379,711
07/01/2026
14.53
14.81
14.52
14.68
+1.02%
5,670,764
06/30/2026
14.52
14.63
14.42
14.53
0.00%
6,403,571
06/29/2026
14.49
14.59
14.36
14.53
-0.48%
5,830,000
06/26/2026
14.75
14.75
14.49
14.60
-0.41%
15,312,080
06/25/2026
14.52
14.82
14.47
14.66
+1.16%
6,195,870
06/24/2026
14.30
14.50
14.24
14.49
+1.60%
7,197,306
06/23/2026
14.05
14.30
14.05
14.27
+0.98%
5,545,466
06/22/2026
13.95
14.27
13.95
14.13
+1.06%
4,753,980
06/18/2026
13.67
14.03
13.56
13.98
+1.29%
11,482,791
06/17/2026
14.10
14.19
13.68
13.80
-2.04%
8,868,729
06/16/2026
14.31
14.39
14.05
14.09
-0.63%
5,918,089
06/15/2026
14.58
14.60
14.15
14.18
-1.58%
7,871,538
06/15/2026
$0.11 Dividend
06/12/2026
14.23
14.47
14.23
14.40
+1.53%
8,041,834
06/11/2026
14.01
14.22
13.86
14.19
+1.77%
6,293,029
06/10/2026
13.93
14.17
13.88
13.94
+0.35%
10,633,315
06/09/2026
13.74
14.01
13.56
13.89
+2.47%
9,831,311