Valley National Bancorp (VLY)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.11 | -1.17521367521 | 9.36 | 9.5 | 8.9 | 9012064 | 9.12416303 | CS |
| 4 | -1.5 | -13.9534883721 | 10.75 | 10.77 | 8.9 | 5753609 | 9.8127234 | CS |
| 12 | 0.55 | 6.32183908046 | 8.7 | 11.095 | 8.57 | 6822390 | 9.8592359 | CS |
| 26 | 2.7 | 41.2213740458 | 6.55 | 11.095 | 6.5 | 6441974 | 9.00723572 | CS |
| 52 | -1.74 | -15.8325750682 | 10.99 | 11.175 | 6.47 | 6080016 | 8.55728063 | CS |
| 156 | -4.37 | -32.0851688693 | 13.62 | 15.1 | 6.385 | 4320066 | 9.4173355 | CS |
| 260 | -2.19 | -19.1433566434 | 11.44 | 15.1 | 6 | 3466728 | 9.73572024 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 9.23 | 0.12 | 1.32 | 9.09 | 9.235 | 9.03 | 3854533 |
| 1734996900 | 9.11 | -0.05 | -0.55 | 9.1199999 | 9.225 | 9.08 | 4990181 |
| 1734737700 | 9.16 | 0.15 | 1.66 | 9.01 | 9.34 | 8.99 | 17570398 |
| 1734651300 | 9.01 | -0.23 | -2.49 | 9.4 | 9.5 | 8.9 | 8719923 |
| 1734564900 | 9.24 | -0.68 | -6.85 | 9.93 | 10.04 | 9.18 | 9193047 |
| 1734478500 | 9.92 | -0.28 | -2.75 | 10.061 | 10.235 | 9.88 | 6271711 |
| 1734392100 | 10.2 | 0.07 | 0.69 | 10.145 | 10.27 | 10.025 | 5862927 |
| 1734132900 | 10.13 | -0.08 | -0.78 | 10.105 | 10.15 | 9.985 | 3661941 |
| 1734046500 | 10.21 | -0.17 | -1.64 | 10.26 | 10.36 | 10.18 | 3683815 |
| 1733960100 | 10.38 | 0.01 | 0.10 | 10.47 | 10.51 | 10.35 | 5293304 |
| 1733873700 | 10.37 | -0.02 | -0.19 | 10.4 | 10.6 | 10.275 | 4390384 |
| 1733787300 | 10.39 | -0.12 | -1.14 | 10.52 | 10.725 | 10.33 | 5320061 |
| 1733528100 | 10.51 | 0.09 | 0.86 | 10.46 | 10.54 | 10.335 | 3828980 |
| 1733441700 | 10.42 | -0.06 | -0.57 | 10.52 | 10.64 | 10.42 | 3857144 |
| 1733355300 | 10.48 | 0.1 | 0.96 | 10.38 | 10.53 | 10.245 | 3181034 |
| 1733268900 | 10.38 | -0.17 | -1.61 | 10.52 | 10.61 | 10.35 | 4408590 |
| 1733182500 | 10.55 | -0.09 | -0.85 | 10.6 | 10.685 | 10.5 | 5011369 |
| 1732917840 | 10.64 | -0.04 | -0.37 | 10.77 | 10.77 | 10.51 | 2922289 |
| 1732750500 | 10.68 | -0.01 | -0.09 | 10.7 | 10.95 | 10.64 | 4736933 |
| 1732664100 | 10.69 | -0.09 | -0.83 | 10.59 | 10.755 | 10.59 | 8923809 |
| 1732577700 | 10.78 | 0.22 | 2.08 | 10.7 | 11.095 | 10.7 | 8667401 |
| 1732318500 | 10.56 | 0.31 | 3.02 | 10.22 | 10.6 | 10.22 | 6704356 |
| 1732232100 | 10.25 | 0.1 | 0.99 | 10.19 | 10.39 | 10.15 | 5747465 |
| 1732145700 | 10.15 | -0.04 | -0.39 | 10.16 | 10.26 | 10.02 | 5910909 |
| 1732059300 | 10.19 | -0.04 | -0.39 | 10.06 | 10.215 | 9.985 | 6820064 |
| 1731972900 | 10.23 | 0.04 | 0.39 | 10.2 | 10.26 | 10.11 | 4767476 |
| 1731713700 | 10.19 | 0.05 | 0.49 | 10.205 | 10.28 | 9.97 | 5661461 |
| 1731627300 | 10.14 | -0.04 | -0.39 | 10.13 | 10.28 | 10.03 | 6703208 |
| 1731540900 | 10.18 | 0.04 | 0.39 | 10.19 | 10.475 | 10.15 | 9765514 |
| 1731454500 | 10.14 | -0.1 | -0.98 | 10.11 | 10.37 | 10.06 | 15949603 |
| 1731368100 | 10.24 | 0.28 | 2.81 | 10.3 | 10.49 | 10.18 | 22460380 |
| 1731108900 | 9.96 | -0.09 | -0.90 | 9.69 | 10.04 | 9.6199999 | 41627778 |
| 1731022500 | 10.05 | -0.47 | -4.47 | 10.34 | 10.4 | 10.03 | 5452522 |
| 1730936100 | 10.52 | 1 | 10.50 | 10.59 | 10.62 | 10.31 | 15788912 |
| 1730849700 | 9.52 | 0.16 | 1.71 | 9.39 | 9.55 | 9.38 | 3131699 |
| 1730763300 | 9.36 | -0.06 | -0.64 | 9.4 | 9.435 | 9.23 | 3821560 |
| 1730500500 | 9.42 | -0.05 | -0.53 | 9.52 | 9.655 | 9.3699999 | 3836979 |
| 1730414100 | 9.47 | -0.22 | -2.27 | 9.68 | 9.69 | 9.4 | 6614251 |
| 1730327700 | 9.69 | 0.11 | 1.15 | 9.6 | 9.99 | 9.6 | 5165714 |
| 1730241300 | 9.58 | 0.03 | 0.31 | 9.5 | 9.65 | 9.4164999 | 4322556 |
| 1730154900 | 9.55 | 0.28 | 3.02 | 9.38 | 9.61 | 9.32 | 4615070 |
| 1729895700 | 9.27 | -0.33 | -3.44 | 9.6 | 9.64 | 9.26 | 5704569 |
| 1729809300 | 9.6 | 0.48 | 5.26 | 9.25 | 9.83 | 8.99 | 10795686 |
| 1729722900 | 9.1199999 | 0.13 | 1.45 | 8.89 | 9.1199999 | 8.86 | 5831440 |
| 1729636500 | 8.99 | 0.05 | 0.56 | 8.95 | 9.0204 | 8.885 | 3298689 |
| 1729550100 | 8.94 | -0.44 | -4.69 | 9.23 | 9.3602 | 8.905 | 6385317 |
| 1729290900 | 9.38 | -0.13 | -1.37 | 9.52 | 9.52 | 9.36 | 3605707 |
| 1729204500 | 9.51 | 0.1 | 1.06 | 9.3699999 | 9.525 | 9.35 | 3623244 |
| 1729118100 | 9.41 | 0.15 | 1.62 | 9.4 | 9.51 | 9.33 | 3884183 |
| 1729031700 | 9.26 | 0.05 | 0.54 | 9.2899999 | 9.61 | 9.155 | 6239678 |
| 1728945300 | 9.21 | -0.04 | -0.43 | 9.23 | 9.3 | 9.07 | 4996509 |
| 1728686100 | 9.25 | 0.39 | 4.40 | 8.95 | 9.3 | 8.9 | 6253859 |
| 1728599700 | 8.86 | -0.08 | -0.89 | 8.86 | 8.94 | 8.76 | 4134300 |
| 1728513300 | 8.94 | 0.19 | 2.17 | 8.73 | 9.08 | 8.73 | 4529673 |
| 1728426900 | 8.75 | -0.09 | -1.02 | 8.84 | 8.86 | 8.75 | 2987262 |
| 1728340500 | 8.84 | -0.04 | -0.45 | 8.775 | 8.85 | 8.68 | 3314397 |
| 1728081300 | 8.88 | 0.13 | 1.49 | 8.95 | 9.025 | 8.755 | 3872670 |
| 1727994900 | 8.75 | 0.01 | 0.11 | 8.7 | 8.81 | 8.57 | 2838846 |
| 1727908500 | 8.74 | 0.04 | 0.46 | 8.75 | 8.9 | 8.7025 | 2318144 |
| 1727822100 | 8.7 | -0.36 | -3.97 | 8.98 | 9.01 | 8.6 | 4831191 |
| 1727735520 | 9.06 | 0.29 | 3.31 | 8.77 | 9.19 | 8.77 | 5768043 |
| 1727476500 | 8.77 | -0.04 | -0.45 | 8.91 | 8.93 | 8.755 | 3586544 |
| 1727390100 | 8.81 | 0.15 | 1.73 | 8.83 | 8.8699999 | 8.715 | 3620605 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
