$VLY: Valley National Bancorp - Common Stock
2025-06-10 VLY 2025-06-10 22:07:59 0.00 0.00 1.79% 2025-06-11 VLY 2025-06-11 05:02:20 10.74 8.98 1.79% VLY 2025-06-11 07:02:16 9.14 8.98 1.79% VLY 2025-06-11 08:03:14 9.14 9.09 0.00% VLY 2025-06-11 09:02:19 9.22 9.10 1.57% VLY 2025-06-11 10:03:18 9.16 9.15 1.01% VLY 2025-06-11 11:02:20 9.10 9.09 0.11% VLY 2025-06-11 12:03:11 9.05 9.03 -0.34% VLY 2025-06-11 13:02:17 9.04 9.02 -0.45% VLY 2025-06-11 14:03:11 9.03 9.01 -0.67% VLY 2025-06-11 15:02:17 8.99 8.98 -1.01% VLY 2025-06-11 16:03:10 10.04 0.00 -1.45% VLY 2025-06-11 17:02:11 9.98 8.19 -1.43% VLY 2025-06-11 20:03:05 0.00 0.00 -1.43% 2025-06-12 VLY 2025-06-12 05:02:20 9.09 8.83 -1.43% VLY 2025-06-12 06:03:17 9.09 8.07 -1.43% VLY 2025-06-12 08:03:18 9.07 8.07 -1.43% VLY 2025-06-12 09:02:20 8.99 8.85 -1.43% VLY 2025-06-12 10:03:15 8.91 8.90 -0.44% VLY 2025-06-12 11:02:19 8.91 8.90 -0.33% VLY 2025-06-12 12:03:17 8.87 8.85 -0.77% VLY 2025-06-12 13:02:16 8.89 8.86 -0.66% VLY 2025-06-12 14:03:11 8.92 8.91 -0.22% VLY 2025-06-12 15:02:17 8.91 8.90 -0.33% VLY 2025-06-12 16:03:07 10.04 8.86 -0.22% VLY 2025-06-12 20:03:07 0.00 0.00 -0.22% 2025-06-13 VLY 2025-06-13 12:03:11 8.65 8.64 -1.79% VLY 2025-06-13 13:02:21 8.66 8.65 -1.68% VLY 2025-06-13 14:03:15 8.64 8.63 -1.79% VLY 2025-06-13 15:02:21 8.58 8.57 -2.57% VLY 2025-06-13 16:03:17 8.62 8.52 -4.36% VLY 2025-06-13 17:02:15 8.62 8.55 -4.43% VLY 2025-06-13 20:03:14 0.00 0.00 -4.43% 2025-06-16 VLY 2025-06-16 05:02:21 8.84 8.33 -4.43% VLY 2025-06-16 07:02:21 9.60 7.61 -4.43% VLY 2025-06-16 08:03:13 9.76 8.60 -4.43% VLY 2025-06-16 09:02:20 8.99 8.61 -4.43% VLY 2025-06-16 10:03:22 8.65 8.64 1.36% VLY 2025-06-16 11:02:17 8.72 8.69 2.16% VLY 2025-06-16 12:03:12 8.69 8.68 1.93% VLY 2025-06-16 13:02:19 8.68 8.67 1.82% VLY 2025-06-16 14:03:14 8.67 8.66 1.70% VLY 2025-06-16 15:02:17 8.64 8.63 1.36% VLY 2025-06-16 16:03:12 8.75 8.55 1.36% VLY 2025-06-16 17:02:13 8.75 8.55 1.41% VLY 2025-06-16 20:03:06 0.00 0.00 1.41% 2025-06-17 VLY 2025-06-17 05:02:45 8.78 8.26 1.41% VLY 2025-06-17 07:02:18 9.53 7.69 1.41% VLY 2025-06-17 08:03:09 8.74 8.55 1.41% VLY 2025-06-17 09:02:11 8.62 8.55 1.41% VLY 2025-06-17 10:03:11 8.60 8.59 -0.35% VLY 2025-06-17 11:02:14 8.52 8.51 -1.29% VLY 2025-06-17 12:03:12 8.47 8.46 -1.88% VLY 2025-06-17 14:03:11 8.45 8.43 -2.11% VLY 2025-06-17 15:02:20 8.43 8.42 -2.34% VLY 2025-06-17 16:03:08 9.50 8.40 -2.46% VLY 2025-06-17 17:02:12 9.49 7.45 -2.67% VLY 2025-06-17 19:02:18 9.49 8.42 -2.67% VLY 2025-06-17 20:03:10 0.00 0.00 -2.67% 2025-06-18 VLY 2025-06-18 05:02:24 8.69 8.17 -2.67% VLY 2025-06-18 08:03:13 8.69 8.30 -2.67% VLY 2025-06-18 09:02:20 8.74 8.30 -2.67% VLY 2025-06-18 10:03:13 8.50 8.49 0.93% VLY 2025-06-18 11:02:23 8.61 8.60 2.20% VLY 2025-06-18 12:03:09 8.60 8.59 2.09% VLY 2025-06-18 13:02:17 8.59 8.58 1.97% VLY 2025-06-18 14:03:13 8.64 8.61 2.55% VLY 2025-06-18 15:02:23 8.55 8.53 1.51% VLY 2025-06-18 16:03:18 8.65 0.00 1.85% VLY 2025-06-18 17:02:17 8.65 7.67 1.90% VLY 2025-06-18 20:03:13 0.00 0.00 1.90% 2025-06-20 VLY 2025-06-20 05:02:11 8.84 8.31 1.90% VLY 2025-06-20 07:02:19 8.74 8.39 1.90% VLY 2025-06-20 09:02:14 9.02 8.58 1.90% VLY 2025-06-20 10:03:14 8.65 8.64 1.07% VLY 2025-06-20 11:02:18 8.64 8.61 0.83% VLY 2025-06-20 12:03:10 8.64 8.61 0.95% VLY 2025-06-20 13:02:14 8.65 8.64 1.07% VLY 2025-06-20 14:03:14 8.62 8.60 0.71% VLY 2025-06-20 15:02:14 8.67 8.66 1.19% VLY 2025-06-20 16:17:54 8.70 8.66 1.17% VLY 2025-06-20 18:19:33 9.44 8.66 1.17% VLY 2025-06-20 20:03:06 0.00 0.00 1.17% 2025-06-23 VLY 2025-06-23 05:02:13 8.93 8.41 1.17% VLY 2025-06-23 07:02:15 9.48 8.49 1.17% VLY 2025-06-23 09:12:43 8.75 8.50 1.17% VLY 2025-06-23 10:05:31 8.74 8.73 0.82% VLY 2025-06-23 11:02:59 8.67 8.66 0.00% VLY 2025-06-23 12:02:30 8.62 8.60 -0.47% VLY 2025-06-23 13:02:59 8.60 8.59 -0.82% VLY 2025-06-23 14:02:34 8.74 8.73 0.93% VLY 2025-06-23 15:02:56 8.80 8.78 1.63% VLY 2025-06-23 16:02:33 9.06 8.48 2.10% VLY 2025-06-23 17:02:53 9.61 8.48 2.08% VLY 2025-06-23 20:02:28 0.00 0.00 2.08% 2025-06-24 VLY 2025-06-24 05:02:20 9.22 8.67 2.08% VLY 2025-06-24 07:02:27 9.17 8.67 2.08% VLY 2025-06-24 08:03:08 9.17 8.90 2.08% VLY 2025-06-24 09:02:19 9.04 8.14 2.08% VLY 2025-06-24 10:03:08 9.00 8.99 1.85% VLY 2025-06-24 11:02:23 9.07 9.06 2.65% VLY 2025-06-24 12:03:08 9.05 9.03 2.42% VLY 2025-06-24 13:02:30 9.02 9.01 1.96% VLY 2025-06-24 14:03:09 9.03 9.01 2.08% VLY 2025-06-24 15:02:21 9.01 9.00 1.96% VLY 2025-06-24 16:03:11 9.10 0.00 0.92% VLY 2025-06-24 17:02:24 9.10 7.76 0.90% VLY 2025-06-24 20:03:01 0.00 0.00 0.90% 2025-06-25 VLY 2025-06-25 05:02:23 9.29 8.65 0.90% VLY 2025-06-25 07:02:19 9.09 8.65 0.90% VLY 2025-06-25 08:03:09 9.09 8.90 0.90% VLY 2025-06-25 09:02:24 8.95 8.85 0.90% VLY 2025-06-25 10:03:14 8.83 8.82 -0.90% VLY 2025-06-25 11:02:28 8.82 8.81 -1.02% VLY 2025-06-25 12:03:14 8.83 8.82 -0.90% VLY 2025-06-25 13:02:25 8.83 8.82 -1.02% VLY 2025-06-25 14:03:11 8.83 8.82 -0.90% VLY 2025-06-25 15:02:21 8.81 8.80 -1.13% VLY 2025-06-25 16:03:07 8.86 0.00 -1.58% VLY 2025-06-25 17:02:22 8.86 7.76 -1.57% VLY 2025-06-25 20:03:03 0.00 0.00 -1.57% 2025-06-26 VLY 2025-06-26 05:02:24 8.77 8.51 -1.57% VLY 2025-06-26 07:02:27 9.09 8.58 0.00% VLY 2025-06-26 08:03:07 9.05 8.58 0.00% VLY 2025-06-26 09:02:26 9.09 8.50 0.00% VLY 2025-06-26 10:03:08 8.84 8.83 0.78% VLY 2025-06-26 11:02:21 8.93 8.92 1.68% VLY 2025-06-26 12:03:09 8.90 8.89 1.46% VLY 2025-06-26 13:02:26 8.93 8.92 1.68% VLY 2025-06-26 14:03:08 8.91 8.90 1.57% VLY 2025-06-26 15:02:21 8.94 8.93 1.91% VLY 2025-06-26 16:03:04 10.04 7.14 2.24% VLY 2025-06-26 17:02:19 10.04 7.76 2.28% VLY 2025-06-26 18:03:13 9.93 7.76 2.28% VLY 2025-06-26 20:03:06 0.00 0.00 2.28% 2025-06-27 VLY 2025-06-27 05:00:50 9.29 8.73 2.28% VLY 2025-06-27 07:00:47 10.09 7.98 2.28% VLY 2025-06-27 08:00:59 9.29 8.73 2.28% VLY 2025-06-27 09:00:45 9.28 7.76 2.28% VLY 2025-06-27 10:00:55 8.98 8.97 0.00% VLY 2025-06-27 11:00:45 9.03 9.01 0.68% VLY 2025-06-27 12:00:53 8.98 8.97 0.11% VLY 2025-06-27 13:00:44 9.01 9.00 0.46% VLY 2025-06-27 14:00:52 8.97 8.96 0.00% VLY 2025-06-27 15:00:56 8.93 8.92 -0.46% VLY 2025-06-27 16:00:52 8.97 8.94 0.00% VLY 2025-06-27 17:00:43 10.04 8.94 0.00% VLY 2025-06-27 18:00:44 10.04 8.00 -0.11% VLY 2025-06-27 21:00:43 0.00 0.00 -0.11% 2025-06-30 VLY 2025-06-30 05:00:48 9.28 8.74 -0.11% VLY 2025-06-30 08:00:53 9.31 8.76 1.45% VLY 2025-06-30 09:00:48 9.86 8.99 1.45% VLY 2025-06-30 10:00:51 9.03 9.01 0.78% VLY 2025-06-30 11:00:46 9.00 8.99 0.45% VLY 2025-06-30 12:00:49 8.97 8.96 0.11% VLY 2025-06-30 13:00:47 9.00 8.99 0.45% VLY 2025-06-30 14:00:58 8.95 8.93 0.00% VLY 2025-06-30 15:00:46 8.99 8.98 0.33% VLY 2025-06-30 16:00:58 8.93 8.92 -0.33% VLY 2025-06-30 17:00:49 9.05 7.81 0.22% VLY 2025-06-30 21:00:42 0.00 0.00 0.22% 2025-07-01 VLY 2025-07-01 05:00:48 9.17 8.64 0.22% VLY 2025-07-01 09:00:48 9.62 8.88 0.22% VLY 2025-07-01 10:00:48 8.93 8.92 0.00% VLY 2025-07-01 11:00:48 9.04 9.02 1.34% VLY 2025-07-01 12:00:50 9.22 9.19 3.24% VLY 2025-07-01 13:00:48 9.19 9.18 2.90% VLY 2025-07-01 14:01:00 9.18 9.17 2.79% VLY 2025-07-01 16:00:52 9.19 9.18 2.90% VLY 2025-07-01 17:00:50 9.86 9.06 2.91% VLY 2025-07-01 21:00:44 0.00 0.00 2.91% 2025-07-02 VLY 2025-07-02 05:00:49 10.74 9.07 2.91% VLY 2025-07-02 08:00:54 9.45 9.19 0.45% VLY 2025-07-02 09:00:48 9.24 9.18 0.45% VLY 2025-07-02 10:00:53 9.20 9.18 0.22% VLY 2025-07-02 11:00:44 9.31 9.30 1.46% VLY 2025-07-02 12:00:51 9.34 9.33 1.79% VLY 2025-07-02 13:00:48 9.31 9.30 1.46% VLY 2025-07-02 14:00:59 9.34 9.33 1.79% VLY 2025-07-02 15:00:45 9.36 9.35 1.90% VLY 2025-07-02 17:00:52 9.39 9.16 1.74% VLY 2025-07-02 18:00:55 9.39 8.28 1.74% VLY 2025-07-02 19:00:51 9.40 8.28 1.74% VLY 2025-07-02 21:00:56 0.00 0.00 1.74% 2025-07-03 VLY 2025-07-03 05:00:50 10.74 8.74 1.74% VLY 2025-07-03 06:00:58 9.89 8.74 1.74% VLY 2025-07-03 08:01:01 9.69 9.56 3.59% VLY 2025-07-03 09:00:52 9.79 9.77 5.01% VLY 2025-07-03 10:00:55 9.64 9.63 3.37% VLY 2025-07-03 11:00:51 9.64 9.61 3.26% VLY 2025-07-03 13:00:47 9.64 9.63 3.37% VLY 2025-07-03 14:00:49 9.95 9.64 -0.11% VLY 2025-07-03 16:00:55 9.95 9.64 0.00% VLY 2025-07-03 17:00:48 9.95 9.59 0.00% VLY 2025-07-03 18:00:52 0.00 0.00 0.00% 2025-07-07 VLY 2025-07-07 05:00:57 9.89 8.28 0.00% VLY 2025-07-07 06:01:00 9.84 8.28 0.00% VLY 2025-07-07 08:00:54 9.64 9.59 0.00% VLY 2025-07-07 09:00:58 9.64 9.50 0.00% VLY 2025-07-07 10:00:59 9.68 9.67 0.21% VLY 2025-07-07 11:00:58 9.58 9.57 -0.86% VLY 2025-07-07 12:00:52 9.57 9.56 -0.86% VLY 2025-07-07 13:00:44 9.50 9.49 -1.71% VLY 2025-07-07 14:00:53 9.54 9.52 -1.18% VLY 2025-07-07 15:00:42 9.53 9.51 -1.39% VLY 2025-07-07 16:00:53 9.51 9.50 -1.61% VLY 2025-07-07 17:00:52 10.04 9.35 -1.35% VLY 2025-07-07 18:00:56 10.04 8.28 -1.35% VLY 2025-07-07 20:00:51 10.04 9.35 -1.35% VLY 2025-07-07 21:00:45 0.00 0.00 -1.35% 2025-07-08 VLY 2025-07-08 05:00:55 9.89 9.07 -1.35% VLY 2025-07-08 08:00:51 9.89 9.47 -1.35% VLY 2025-07-08 09:00:48 9.67 9.47 -1.35% VLY 2025-07-08 10:00:50 9.61 9.60 0.93% VLY 2025-07-08 11:00:46 9.64 9.63 1.24% VLY 2025-07-08 12:00:51 9.67 9.66 1.55% VLY 2025-07-08 13:00:48 9.73 9.72 2.17% VLY 2025-07-08 14:00:52 9.70 9.68 1.86% VLY 2025-07-08 15:00:50 9.68 9.67 1.66% VLY 2025-07-08 16:00:56 9.65 9.64 1.35% VLY 2025-07-08 17:00:55 9.75 8.77 1.26% VLY 2025-07-08 21:00:51 0.00 0.00 1.26% 2025-07-09 VLY 2025-07-09 05:00:49 9.89 8.28 1.26% VLY 2025-07-09 07:00:52 9.89 8.82 1.26% VLY 2025-07-09 08:00:54 9.89 9.65 1.26% VLY 2025-07-09 09:00:48 9.76 9.65 1.26% VLY 2025-07-09 10:00:54 9.69 9.68 0.52% VLY 2025-07-09 11:00:48 9.62 9.60 -0.10% VLY 2025-07-09 12:00:54 9.61 9.60 -0.31% VLY 2025-07-09 13:00:48 9.59 9.58 -0.52% VLY 2025-07-09 14:00:54 9.61 9.60 -0.31% VLY 2025-07-09 15:00:46 9.58 9.57 -0.63% VLY 2025-07-09 16:00:57 9.62 9.60 -0.10% VLY 2025-07-09 17:00:50 9.79 9.55 -0.10% VLY 2025-07-09 18:00:52 9.69 9.55 -0.10% VLY 2025-07-09 20:00:52 9.65 9.55 -0.10% VLY 2025-07-09 21:00:48 0.00 0.00 -0.10% 2025-07-10 VLY 2025-07-10 05:00:59 9.89 8.28 -0.10% VLY 2025-07-10 06:00:56 10.44 8.28 -0.10% VLY 2025-07-10 08:00:57 10.44 9.53 -0.10% VLY 2025-07-10 09:00:55 9.68 9.53 -0.10% VLY 2025-07-10 10:00:55 9.64 9.63 0.31% VLY 2025-07-10 11:00:49 9.70 9.68 0.93% VLY 2025-07-10 12:00:48 9.65 9.64 0.41% VLY 2025-07-10 13:00:48 9.69 9.68 0.83% VLY 2025-07-10 14:00:54 9.67 9.66 0.62% VLY 2025-07-10 15:00:49 9.59 9.58 -0.21% VLY 2025-07-10 16:00:56 9.60 9.59 -0.10% VLY 2025-07-10 17:00:53 9.69 8.72 -0.21% VLY 2025-07-10 18:00:59 10.51 8.72 -0.21% VLY 2025-07-10 21:00:49 0.00 0.00 -0.21%