Valley National Bancorp (VLY) went public on March 23, 1990, when it opened at a split-adjusted price of $0.72.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 2025 | $9.08 | $10.45 | $8.53 | $10.28 | 183,181,465 |
December 2024 | $10.49 | $10.61 | $8.90 | $9.06 | 124,959,500 |
November 2024 | $9.42 | $10.98 | $9.13 | $10.53 | 192,218,600 |
October 2024 | $8.88 | $9.88 | $8.48 | $9.37 | 111,073,000 |
September 2024 | $8.33 | $9.37 | $7.68 | $8.96 | 136,707,300 |
August 2024 | $8.18 | $8.86 | $7.01 | $8.47 | 115,439,500 |
July 2024 | $6.78 | $8.42 | $6.40 | $8.20 | 149,081,300 |
June 2024 | $7.03 | $7.03 | $6.25 | $6.81 | 106,648,000 |
May 2024 | $6.76 | $7.93 | $6.48 | $6.85 | 93,900,100 |
April 2024 | $7.68 | $7.85 | $6.69 | $6.73 | 127,625,900 |
March 2024 | $7.63 | $8.05 | $6.71 | $7.64 | 157,748,900 |
February 2024 | $9.21 | $9.21 | $6.96 | $7.76 | 160,408,000 |
January 2024 | $10.12 | $10.38 | $8.64 | $9.11 | 73,796,200 |
December 2023 | $8.47 | $10.63 | $8.42 | $10.28 | 79,515,900 |
November 2023 | $7.37 | $8.71 | $7.09 | $8.52 | 62,788,700 |
October 2023 | $8.02 | $8.12 | $7.08 | $7.29 | 80,671,100 |
September 2023 | $8.60 | $8.96 | $7.73 | $8.02 | 61,695,900 |
August 2023 | $9.39 | $9.48 | $7.82 | $8.49 | 68,999,100 |
July 2023 | $7.23 | $9.70 | $6.90 | $9.49 | 96,604,600 |
June 2023 | $6.78 | $8.00 | $6.69 | $7.17 | 97,792,000 |
May 2023 | $8.09 | $8.24 | $5.84 | $6.74 | 185,746,300 |
April 2023 | $8.50 | $8.90 | $7.22 | $8.57 | 121,826,300 |
March 2023 | $10.39 | $10.43 | $8.00 | $8.44 | 152,378,500 |
February 2023 | $10.68 | $11.39 | $10.42 | $10.46 | 49,165,200 |
January 2023 | $10.33 | $10.74 | $9.69 | $10.73 | 53,309,400 |
