NASDAQ:VLY | Historical Stock Price | VALLEY NATIONAL BANCORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1990-03-23 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.99$4.12$8.53$17.64$36.49$75.491990-03-232026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$11.45$41.462,263,500——
2019-12-30$11.40$41.281,462,100——
2019-12-27$11.37$41.171,525,800——
2019-12-26$11.47$41.531,172,700——
2019-12-24$11.43$41.391,028,800——
2019-12-23$11.46$41.502,035,500——
2019-12-20$11.62$42.085,370,300——
2019-12-19$11.72$42.442,237,900——
2019-12-18$11.66$42.221,925,900——
2019-12-17$11.71$42.402,584,800——
2019-12-16$11.60$42.013,199,500——
2019-12-13$11.49$41.612,680,000——
2019-12-12$11.63$42.111,898,300——
2019-12-11$11.48$41.172,375,000——
2019-12-10$11.42$40.962,433,700——
2019-12-09$11.30$40.532,147,000——
2019-12-06$11.31$40.563,361,900——
2019-12-05$11.09$39.774,130,700——
2019-12-04$11.06$39.674,112,300——
2019-12-03$11.11$39.856,165,800——
2019-12-02$11.28$40.4616,149,900——
2019-11-29$11.58$41.534,037,000——
2019-11-27$11.79$42.282,473,100——
2019-11-26$11.77$42.212,729,200——
2019-11-25$11.93$42.792,528,200——
2019-11-22$11.83$42.43926,800——
2019-11-21$11.87$42.571,427,900——
2019-11-20$11.85$42.501,949,100——
2019-11-19$11.89$42.641,310,600——
2019-11-18$11.84$42.461,462,900——
2019-11-15$11.91$42.711,039,700——
2019-11-14$11.92$42.751,334,400——
2019-11-13$11.93$42.791,526,300——
2019-11-12$12.07$43.291,324,000——
2019-11-11$11.99$43.001,000,800——
2019-11-08$11.97$42.931,485,300——
2019-11-07$11.93$42.791,235,400——
2019-11-06$11.98$42.971,555,900——
2019-11-05$12.04$43.181,798,800——
2019-11-04$11.90$42.682,671,000——
2019-11-01$11.74$42.112,958,300——
2019-10-31$11.58$41.532,109,000——
2019-10-30$11.87$42.571,303,000——
2019-10-29$11.93$42.791,450,300——
2019-10-28$11.84$42.461,940,700——
2019-10-25$11.62$41.671,638,200——
2019-10-24$11.63$41.712,316,600——
2019-10-23$11.59$41.571,146,500——
2019-10-22$11.64$41.75994,200——
2019-10-21$11.65$41.781,484,400——
2019-10-18$11.47$41.142,141,900——
2019-10-17$11.29$40.491,256,500——
2019-10-16$11.27$40.421,505,200——
2019-10-15$11.29$40.492,274,000——
2019-10-14$11.17$40.061,686,300——
2019-10-11$11.19$40.132,651,500——
2019-10-10$10.84$38.881,794,100——
2019-10-09$10.76$38.591,023,000——
2019-10-08$10.60$38.021,104,000——
2019-10-07$10.80$38.73893,000——
2019-10-04$10.77$38.63938,700——
2019-10-03$10.64$38.161,086,300——
2019-10-02$10.65$38.201,080,400——
2019-10-01$10.67$38.271,642,300——
2019-09-30$10.87$38.981,379,900——
2019-09-27$10.92$39.161,347,200——
2019-09-26$10.89$39.06944,800——
2019-09-25$11.06$39.671,363,400——
2019-09-24$10.79$38.701,227,800——
2019-09-23$10.97$39.34962,900——
2019-09-20$10.98$39.383,715,200——
2019-09-19$11.02$39.521,240,700——
2019-09-18$11.12$39.882,179,900——
2019-09-17$11.01$39.491,156,300——
2019-09-16$11.13$39.921,478,800——
2019-09-13$11.21$40.201,905,800——
2019-09-12$11.17$40.061,884,600——
2019-09-11$11.18$39.702,167,100——
2019-09-10$10.97$38.961,825,200——
2019-09-09$10.73$38.101,614,900——
2019-09-06$10.40$36.93969,200——
2019-09-05$10.52$37.361,552,500——
2019-09-04$10.23$36.331,365,600——
2019-09-03$10.21$36.262,094,400——
2019-08-30$10.51$37.321,281,100——
2019-08-29$10.46$37.151,635,900——
2019-08-28$10.16$36.081,794,400——
2019-08-27$10.11$35.901,669,300——
2019-08-26$10.36$36.791,150,100——
2019-08-23$10.15$36.041,780,400——
2019-08-22$10.47$37.181,101,400——
2019-08-21$10.38$36.861,061,100——
2019-08-20$10.32$36.65927,500——
2019-08-19$10.48$37.222,036,800——
2019-08-16$10.32$36.651,066,100——
2019-08-15$10.04$35.651,492,900——
2019-08-14$10.24$36.361,749,300——
2019-08-13$10.52$37.361,660,500——
2019-08-12$10.41$36.971,624,100——
2019-08-09$10.62$37.71931,200——
2019-08-08$10.65$37.821,589,100——
2019-08-07$10.41$36.971,372,000——
2019-08-06$10.52$37.361,209,300——
2019-08-05$10.39$36.902,458,900——
2019-08-02$10.63$37.751,887,600——
2019-08-01$10.85$38.533,023,000——
2019-07-31$11.16$39.632,746,500——
2019-07-30$11.21$39.811,358,700——
2019-07-29$11.00$39.061,213,200——
2019-07-26$11.14$39.561,843,200——
2019-07-25$10.93$38.812,071,600——
2019-07-24$11.01$39.102,469,900——
2019-07-23$10.73$38.101,210,500——
2019-07-22$10.66$37.861,193,000——
2019-07-19$10.70$38.001,271,100——
2019-07-18$10.64$37.782,062,100——
2019-07-17$10.61$37.681,540,300——
2019-07-16$10.78$38.281,316,900——
2019-07-15$10.69$37.961,184,600——
2019-07-12$10.89$38.671,218,700——
2019-07-11$10.73$38.101,622,600——
2019-07-10$10.69$37.961,335,400——
2019-07-09$10.81$38.391,213,000——
2019-07-08$10.73$38.101,316,900——
2019-07-05$10.90$38.71910,200——
2019-07-03$10.80$38.351,779,600——
2019-07-02$10.72$38.071,975,300——
2019-07-01$10.83$38.463,138,700——
2019-06-28$10.78$38.285,038,700——
2019-06-27$10.49$37.254,893,100——
2019-06-26$10.12$35.9410,695,400——
2019-06-25$10.18$36.151,445,800——
2019-06-24$10.19$36.19965,700——
2019-06-21$10.33$36.683,573,300——
2019-06-20$10.34$36.721,563,400——
2019-06-19$10.39$36.902,086,300——
2019-06-18$10.40$36.931,750,100——
2019-06-17$10.15$36.041,683,200——
2019-06-14$10.37$36.831,488,500——
2019-06-13$10.35$36.751,245,100——
2019-06-12$10.46$36.752,369,000——
2019-06-11$10.43$36.652,196,300——
2019-06-10$10.33$36.30988,400——
2019-06-07$10.21$35.88851,800——
2019-06-06$10.23$35.95807,400——
2019-06-05$10.22$35.91894,900——
2019-06-04$10.28$36.121,165,900——
2019-06-03$9.91$34.821,121,600——
2019-05-31$9.82$34.511,684,900——
2019-05-30$10.00$35.141,333,300——
2019-05-29$10.28$36.121,628,100——
2019-05-28$10.12$35.561,350,400——
2019-05-24$10.19$35.81957,100——
2019-05-23$9.99$35.101,648,500——
2019-05-22$10.18$35.77625,900——
2019-05-21$10.28$36.12696,600——
2019-05-20$10.19$35.81772,400——
2019-05-17$10.24$35.981,072,100——
2019-05-16$10.29$36.161,572,300——
2019-05-15$10.19$35.811,648,700——
2019-05-14$10.28$36.121,294,500——
2019-05-13$10.14$35.631,441,800——
2019-05-10$10.47$36.791,333,200——
2019-05-09$10.38$36.471,198,300——
2019-05-08$10.41$36.581,060,500——
2019-05-07$10.50$36.901,122,100——
2019-05-06$10.66$37.461,772,000——
2019-05-03$10.65$37.421,301,100——
2019-05-02$10.44$36.681,254,900——
2019-05-01$10.27$36.091,506,400——
2019-04-30$10.48$36.822,060,600——
2019-04-29$10.47$36.791,529,100——
2019-04-26$10.38$36.473,266,800——
2019-04-25$9.96$35.003,872,200——
2019-04-24$10.35$36.371,566,300——
2019-04-23$10.37$36.441,393,800——
2019-04-22$10.08$35.42934,900——
2019-04-18$10.26$36.051,765,100——
2019-04-17$10.43$36.65812,600——
2019-04-16$10.39$36.511,415,100——
2019-04-15$10.16$35.70929,900——
2019-04-12$10.37$36.441,339,200——
2019-04-11$10.15$35.671,082,900——
2019-04-10$10.14$35.631,650,300——
2019-04-09$10.03$35.242,456,700——
2019-04-08$10.16$35.702,821,100——
2019-04-05$10.05$35.311,459,300——
2019-04-04$9.97$35.031,524,600——
2019-04-03$9.75$34.261,374,000——
2019-04-02$9.81$34.471,077,800——
2019-04-01$9.81$34.472,331,100——
2019-03-29$9.58$33.662,595,800——
2019-03-28$9.72$34.151,408,900——
2019-03-27$9.66$33.941,789,100——
2019-03-26$9.63$33.842,022,500——
2019-03-25$9.36$32.891,486,200——
2019-03-22$9.36$32.892,964,700——
2019-03-21$9.86$34.652,930,800——
2019-03-20$9.80$34.442,622,300——
2019-03-19$10.13$35.601,848,200——
2019-03-18$10.38$36.471,595,200——
2019-03-15$10.25$36.025,726,100——
2019-03-14$10.28$36.121,780,100——
2019-03-13$10.31$35.843,362,900——
2019-03-12$10.24$35.601,713,000——
2019-03-11$10.38$36.081,970,200——
2019-03-08$10.40$36.152,184,100——
2019-03-07$10.32$35.882,298,100——
2019-03-06$10.47$36.403,529,500——
2019-03-05$10.73$37.302,653,500——
2019-03-04$10.62$36.921,632,300——
2019-03-01$10.62$36.922,210,100——
2019-02-28$10.56$36.711,346,700——
2019-02-27$10.58$36.781,400,800——
2019-02-26$10.42$36.221,332,900——
2019-02-25$10.56$36.711,926,700——
2019-02-22$10.66$37.061,745,000——
2019-02-21$10.61$36.881,330,200——
2019-02-20$10.70$37.201,925,500——
2019-02-19$10.59$36.812,916,800——
2019-02-15$10.54$36.642,716,300——
2019-02-14$10.49$36.472,304,500——
2019-02-13$10.60$36.852,756,600——
2019-02-12$10.59$36.812,123,800——
2019-02-11$10.43$36.262,229,200——
2019-02-08$10.37$36.051,790,400——
2019-02-07$10.50$36.502,752,600——
2019-02-06$10.44$36.291,382,600——
2019-02-05$10.30$35.811,870,000——
2019-02-04$10.31$35.841,678,000——
2019-02-01$10.15$35.284,433,200——
2019-01-31$10.11$35.155,908,800——
2019-01-30$10.41$36.194,421,300——
2019-01-29$10.34$35.952,468,600——
2019-01-28$10.59$36.812,390,400——
2019-01-25$10.38$36.081,718,200——
2019-01-24$10.28$35.741,103,800——
2019-01-23$10.27$35.701,319,600——
2019-01-22$10.22$35.531,171,800——
2019-01-18$10.37$36.051,384,700——
2019-01-17$10.28$35.742,274,200——
2019-01-16$10.13$35.221,895,000——
2019-01-15$10.03$34.871,887,700——
2019-01-14$9.99$34.732,608,200——
2019-01-11$9.85$34.241,294,800——
2019-01-10$9.80$34.072,149,300——
2019-01-09$9.87$34.313,281,800——
2019-01-08$9.68$33.651,990,500——
2019-01-07$9.53$33.132,118,700——
2019-01-04$9.33$32.431,971,500——
2019-01-03$9.00$31.292,490,300——
2019-01-02$9.05$31.462,111,400——