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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$9.75$37.311,696,100——
2020-12-30$9.69$37.081,161,600——
2020-12-29$9.62$36.821,133,100——
2020-12-28$9.75$37.311,353,200——
2020-12-24$9.71$37.16477,300——
2020-12-23$9.74$37.281,342,300——
2020-12-22$9.46$36.201,470,000——
2020-12-21$9.60$36.742,808,900——
2020-12-18$9.74$37.285,820,300——
2020-12-17$9.99$38.232,050,200——
2020-12-16$9.99$38.231,883,900——
2020-12-15$10.09$38.622,845,500——
2020-12-14$9.61$36.781,712,600——
2020-12-11$9.71$36.741,440,400——
2020-12-10$9.76$36.931,488,200——
2020-12-09$9.82$37.162,077,000——
2020-12-08$9.70$36.702,415,700——
2020-12-07$9.78$37.001,298,700——
2020-12-04$9.78$37.002,077,700——
2020-12-03$9.48$35.871,100,800——
2020-12-02$9.52$36.021,510,000——
2020-12-01$9.36$35.422,483,400——
2020-11-30$9.14$34.582,243,400——
2020-11-27$9.50$35.95813,000——
2020-11-25$9.66$36.551,876,400——
2020-11-24$9.85$37.272,600,500——
2020-11-23$9.42$35.642,048,700——
2020-11-20$9.20$34.811,370,800——
2020-11-19$9.23$34.921,367,100——
2020-11-18$9.20$34.812,082,400——
2020-11-17$9.36$35.422,181,400——
2020-11-16$9.42$35.642,723,500——
2020-11-13$8.99$34.021,685,700——
2020-11-12$8.80$33.302,364,800——
2020-11-11$8.99$34.023,860,000——
2020-11-10$9.08$34.367,124,200——
2020-11-09$8.64$32.696,026,700——
2020-11-06$7.50$28.381,737,900——
2020-11-05$7.74$29.292,019,300——
2020-11-04$7.31$27.662,292,500——
2020-11-03$7.98$30.192,362,000——
2020-11-02$7.83$29.631,647,200——
2020-10-30$7.64$28.912,092,000——
2020-10-29$7.55$28.571,906,800——
2020-10-28$7.46$28.232,014,400——
2020-10-27$7.56$28.601,709,700——
2020-10-26$7.91$29.931,981,700——
2020-10-23$8.08$30.572,105,200——
2020-10-22$8.06$30.503,370,600——
2020-10-21$7.64$28.911,687,200——
2020-10-20$7.63$28.871,640,300——
2020-10-19$7.48$28.301,225,200——
2020-10-16$7.57$28.641,045,700——
2020-10-15$7.57$28.641,312,700——
2020-10-14$7.32$27.70977,200——
2020-10-13$7.43$28.111,280,600——
2020-10-12$7.72$29.211,066,600——
2020-10-09$7.58$28.681,259,200——
2020-10-08$7.70$29.131,270,500——
2020-10-07$7.58$28.681,791,400——
2020-10-06$7.41$28.042,786,400——
2020-10-05$7.39$27.961,713,700——
2020-10-02$7.09$26.831,575,900——
2020-10-01$6.90$26.112,070,700——
2020-09-30$6.85$25.921,876,900——
2020-09-29$6.83$25.841,201,000——
2020-09-28$6.91$26.152,097,800——
2020-09-25$6.75$25.542,016,200——
2020-09-24$6.65$25.161,514,200——
2020-09-23$6.60$24.972,406,500——
2020-09-22$6.83$25.842,374,700——
2020-09-21$6.79$25.694,188,600——
2020-09-18$7.10$26.865,504,000——
2020-09-17$7.23$27.363,232,600——
2020-09-16$7.25$27.432,086,500——
2020-09-15$7.20$27.241,236,500——
2020-09-14$7.40$28.001,545,400——
2020-09-11$7.30$27.201,367,600——
2020-09-10$7.27$27.091,515,500——
2020-09-09$7.40$27.581,770,200——
2020-09-08$7.52$28.021,915,900——
2020-09-04$7.85$29.251,607,000——
2020-09-03$7.64$28.471,721,600——
2020-09-02$7.66$28.551,298,100——
2020-09-01$7.52$28.021,680,200——
2020-08-31$7.51$27.992,157,500——
2020-08-28$7.69$28.661,479,200——
2020-08-27$7.85$29.251,916,700——
2020-08-26$7.52$28.021,627,500——
2020-08-25$7.77$28.961,038,600——
2020-08-24$7.81$29.112,079,000——
2020-08-21$7.49$27.911,700,700——
2020-08-20$7.46$27.801,881,100——
2020-08-19$7.74$28.841,455,200——
2020-08-18$7.64$28.471,717,900——
2020-08-17$7.87$29.331,908,600——
2020-08-14$8.07$30.071,948,400——
2020-08-13$8.04$29.961,710,700——
2020-08-12$8.12$30.261,594,900——
2020-08-11$8.33$31.042,579,600——
2020-08-10$8.10$30.192,541,700——
2020-08-07$7.96$29.662,165,800——
2020-08-06$7.45$27.76980,400——
2020-08-05$7.50$27.951,195,900——
2020-08-04$7.35$27.391,248,400——
2020-08-03$7.43$27.691,029,400——
2020-07-31$7.47$27.842,635,900——
2020-07-30$7.53$28.062,350,400——
2020-07-29$7.71$28.731,558,800——
2020-07-28$7.46$27.802,145,100——
2020-07-27$7.63$28.431,277,000——
2020-07-24$7.78$28.991,280,300——
2020-07-23$7.79$29.032,642,400——
2020-07-22$7.52$28.024,444,900——
2020-07-21$7.51$27.992,288,400——
2020-07-20$7.00$26.091,923,700——
2020-07-17$7.26$27.061,470,600——
2020-07-16$7.51$27.991,705,700——
2020-07-15$7.49$27.912,180,500——
2020-07-14$7.01$26.122,542,900——
2020-07-13$7.12$26.532,186,800——
2020-07-10$7.09$26.421,943,900——
2020-07-09$6.71$25.012,983,600——
2020-07-08$7.16$26.682,115,700——
2020-07-07$7.09$26.421,704,000——
2020-07-06$7.44$27.731,636,600——
2020-07-02$7.34$27.352,855,500——
2020-07-01$7.44$27.732,694,300——
2020-06-30$7.82$29.142,071,000——
2020-06-29$7.70$28.702,321,400——
2020-06-26$7.19$26.804,122,300——
2020-06-25$7.72$28.771,988,900——
2020-06-24$7.46$27.802,685,600——
2020-06-23$7.67$28.581,755,800——
2020-06-22$7.78$28.991,430,200——
2020-06-19$7.83$29.184,719,800——
2020-06-18$7.89$29.402,122,100——
2020-06-17$7.95$29.632,145,100——
2020-06-16$8.40$31.302,566,800——
2020-06-15$8.00$29.812,148,000——
2020-06-12$8.00$29.813,060,900——
2020-06-11$7.85$28.843,515,200——
2020-06-10$8.60$31.602,247,100——
2020-06-09$9.33$34.282,402,000——
2020-06-08$9.60$35.282,192,600——
2020-06-05$9.20$33.814,470,700——
2020-06-04$8.72$32.043,907,700——
2020-06-03$8.39$30.832,616,800——
2020-06-02$8.00$29.401,716,000——
2020-06-01$7.97$29.292,259,500——
2020-05-29$7.98$29.321,897,100——
2020-05-28$8.24$30.282,049,600——
2020-05-27$8.54$31.382,922,000——
2020-05-26$7.96$29.252,632,000——
2020-05-22$7.56$27.781,697,500——
2020-05-21$7.67$28.182,495,100——
2020-05-20$7.70$28.292,292,500——
2020-05-19$7.25$26.641,884,100——
2020-05-18$7.66$28.152,868,900——
2020-05-15$6.82$25.061,934,500——
2020-05-14$6.87$25.242,958,600——
2020-05-13$6.77$24.882,890,400——
2020-05-12$7.15$26.272,059,300——
2020-05-11$7.61$27.962,959,200——
2020-05-08$7.89$28.991,976,300——
2020-05-07$7.38$27.122,393,400——
2020-05-06$7.34$26.971,859,000——
2020-05-05$7.64$28.072,030,000——
2020-05-04$7.81$28.702,218,000——
2020-05-01$7.92$29.103,202,500——
2020-04-30$8.36$30.723,225,500——
2020-04-29$8.30$30.503,045,400——
2020-04-28$7.88$28.952,195,100——
2020-04-27$7.56$27.781,757,800——
2020-04-24$7.06$25.941,152,300——
2020-04-23$6.92$25.431,386,400——
2020-04-22$6.81$25.022,380,200——
2020-04-21$6.96$25.571,778,300——
2020-04-20$7.15$26.272,714,000——
2020-04-17$7.27$26.711,997,600——
2020-04-16$6.83$25.102,398,800——
2020-04-15$6.97$25.611,831,700——
2020-04-14$7.58$27.851,729,400——
2020-04-13$7.52$27.631,701,800——
2020-04-09$8.15$29.953,049,600——
2020-04-08$7.44$27.342,623,800——
2020-04-07$7.16$26.313,412,800——
2020-04-06$6.92$25.432,859,700——
2020-04-03$6.29$23.112,819,900——
2020-04-02$6.82$25.062,210,500——
2020-04-01$6.79$24.953,318,000——
2020-03-31$7.31$26.863,814,400——
2020-03-30$7.33$26.932,907,900——
2020-03-27$7.15$26.272,448,200——
2020-03-26$7.45$27.373,460,200——
2020-03-25$6.92$25.433,095,800——
2020-03-24$7.05$25.912,541,300——
2020-03-23$6.37$23.413,376,300——
2020-03-20$6.80$24.994,282,200——
2020-03-19$7.27$26.714,856,700——
2020-03-18$6.67$24.514,300,000——
2020-03-17$7.43$27.305,353,000——
2020-03-16$6.94$25.504,828,800——
2020-03-13$7.79$28.624,529,000——
2020-03-12$7.32$26.903,796,200——
2020-03-11$7.58$27.454,182,700——
2020-03-10$7.95$28.792,956,400——
2020-03-09$7.50$27.163,552,000——
2020-03-06$8.75$31.692,586,000——
2020-03-05$8.92$32.303,333,800——
2020-03-04$9.47$34.292,007,100——
2020-03-03$9.34$33.823,966,000——
2020-03-02$9.72$35.203,250,600——
2020-02-28$9.30$33.685,721,800——
2020-02-27$9.82$35.563,452,900——
2020-02-26$10.08$36.502,114,900——
2020-02-25$10.26$37.152,474,500——
2020-02-24$10.58$38.311,514,100——
2020-02-21$10.85$39.291,273,000——
2020-02-20$11.00$39.831,307,800——
2020-02-19$10.87$39.361,185,900——
2020-02-18$10.90$39.471,289,500——
2020-02-14$11.00$39.831,002,300——
2020-02-13$11.03$39.941,036,400——
2020-02-12$10.95$39.651,092,300——
2020-02-11$10.91$39.511,467,800——
2020-02-10$10.82$39.181,623,600——
2020-02-07$10.96$39.691,785,800——
2020-02-06$11.01$39.871,634,600——
2020-02-05$11.14$40.341,958,700——
2020-02-04$10.90$39.472,114,100——
2020-02-03$10.62$38.462,080,200——
2020-01-31$10.53$38.132,987,200——
2020-01-30$10.71$38.783,430,000——
2020-01-29$10.90$39.472,670,500——
2020-01-28$11.06$40.051,853,100——
2020-01-27$11.12$40.272,094,100——
2020-01-24$11.18$40.481,678,000——
2020-01-23$11.35$41.101,634,500——
2020-01-22$11.39$41.252,243,200——
2020-01-21$11.31$40.962,268,300——
2020-01-17$11.46$41.503,475,100——
2020-01-16$11.46$41.501,928,700——
2020-01-15$11.18$40.482,141,200——
2020-01-14$11.22$40.632,847,400——
2020-01-13$11.19$40.521,162,500——
2020-01-10$11.13$40.301,705,400——
2020-01-09$11.25$40.741,710,000——
2020-01-08$11.21$40.592,232,600——
2020-01-07$11.07$40.091,595,900——
2020-01-06$11.16$40.411,956,200——
2020-01-03$11.23$40.671,469,900——
2020-01-02$11.36$41.142,674,800——