Valley National Bancorp (VLY) — Price History

As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Closelooknet score: 46 out of 100 (momentum 63 · quality 48 · valuation 62), as of 2026-11-01.
Signal: Recovery attempt under the 200-day — Trades +5.7% vs the 50-day and +5.7% vs the 200-day average, 7% below the 52-week high and +40.4% off the 52-week low; a death cross printed 1 sessions ago. Computed from daily closes. (as of 2026-10-30)
Trend: Valley National Bancorp trades 5.7% above its 50-day and 5.7% above its 200-day moving average. (as of 2026-10-30)

Valley National Bancorp is the holding company for Valley National Bank, offering commercial, retail, private banking, insurance and wealth management services. It runs through Consumer Banking, Commercial Banking, and Treasury and Corporate segments, taking deposits and writing commercial, real estate, construction, mortgage and auto loans.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the VLY overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-11-02	14.26	14.64	14.20	14.45	+2.19%	8,671,502
2026-10-30	14.34	14.38	14.10	14.14	-0.98%	5,811,100
2026-10-29	14.23	14.39	14.19	14.28	+1.28%	4,836,000
2026-10-28	14.20	14.22	13.87	14.10	-0.49%	8,000,600
2026-10-27	14.10	14.20	13.95	14.17	+0.85%	5,636,000
2026-10-26	14.09	14.23	13.99	14.05	-0.07%	7,712,700
2026-10-23	13.92	14.14	13.71	14.06	+1.81%	10,223,300
2026-10-22	13.10	13.85	13.05	13.81	+6.07%	13,613,700
2026-10-21	12.93	13.06	12.88	13.02	+1.01%	7,628,400
2026-10-20	12.61	12.92	12.61	12.89	+2.55%	7,187,800
2026-10-19	12.66	12.68	12.56	12.57	-0.71%	4,529,700
2026-10-16	12.75	12.99	12.63	12.66	-0.71%	5,697,252
2026-10-15	12.46	12.76	12.40	12.75	+2.74%	6,286,500
2026-10-14	12.35	12.43	12.26	12.41	-0.96%	6,537,200
2026-10-13	12.71	12.75	12.49	12.53	-0.87%	6,202,100
2026-10-12	12.66	12.73	12.61	12.64	+0.16%	4,483,900
2026-10-09	12.73	12.75	12.58	12.62	-1.02%	4,492,800
2026-10-08	12.46	12.79	12.42	12.75	+2.16%	7,670,000
2026-10-07	12.56	12.60	12.35	12.48	-1.50%	8,032,600
2026-10-06	12.86	12.90	12.65	12.67	-0.71%	5,929,800
2026-10-05	12.82	12.91	12.70	12.76	-0.47%	5,887,000
2026-10-02	12.81	12.95	12.70	12.82	+1.18%	5,650,200
2026-10-01	12.59	12.71	12.31	12.67	+0.40%	11,679,800
2026-09-30	12.71	12.83	12.57	12.62	-0.79%	9,661,200
2026-09-29	12.80	12.86	12.53	12.72	-0.47%	10,139,900
2026-09-28	13.04	13.07	12.71	12.78	-2.29%	11,951,100
2026-09-25	13.03	13.15	12.99	13.08	+0.93%	5,441,647
2026-09-24	12.92	12.98	12.78	12.96	+0.70%	7,240,783
2026-09-23	13.11	13.20	12.86	12.87	-1.91%	7,318,098
2026-09-22	13.50	13.54	13.12	13.12	-2.09%	7,079,031
2026-09-21	13.60	13.66	13.36	13.40	-1.40%	6,896,700
2026-09-18	13.63	13.64	13.32	13.59	-0.59%	13,205,000
2026-09-17	13.69	13.79	13.51	13.67	+0.96%	6,735,900
2026-09-16	13.81	13.87	13.29	13.54	-1.88%	12,047,800
2026-09-15	13.73	13.91	13.70	13.80	-0.29%	7,111,800
2026-09-14	13.82	13.95	13.75	13.84	+0.29%	6,745,200
2026-09-11	13.96	14.05	13.72	13.80	-0.36%	4,020,000
2026-09-10	13.75	13.87	13.61	13.85	+0.65%	5,471,800
2026-09-09	13.87	13.98	13.70	13.76	-1.15%	4,631,900
2026-09-08	13.98	14.04	13.92	13.92	-0.78%	4,738,700
2026-09-04	13.83	14.06	13.83	14.03	+0.94%	3,836,400
2026-09-03	13.88	14.00	13.80	13.90	+0.65%	4,699,000
2026-09-02	13.49	13.93	13.46	13.81	+3.21%	7,023,300
2026-09-01	13.61	13.70	13.35	13.38	-1.91%	6,664,000
2026-08-31	13.88	13.93	13.62	13.64	-2.01%	6,413,600
2026-08-28	14.01	14.09	13.80	13.92	-0.22%	5,634,700
2026-08-27	13.94	14.04	13.83	13.95	-0.99%	6,465,000
2026-08-26	14.18	14.19	14.06	14.09	-0.07%	6,777,500
2026-08-25	14.21	14.24	13.79	14.10	+0.00%	8,683,523
2026-08-24	14.14	14.28	14.09	14.10	-0.42%	3,481,955
2026-08-21	14.19	14.30	14.03	14.16	+0.28%	8,014,900
2026-08-20	14.41	14.41	14.10	14.12	-2.22%	6,034,500
2026-08-19	14.91	14.99	14.31	14.44	-2.83%	6,608,700
2026-08-18	14.97	14.99	14.80	14.86	-0.54%	5,465,100
2026-08-17	14.99	15.12	14.88	14.94	-0.47%	4,727,900
2026-08-14	15.04	15.15	14.96	15.01	-0.07%	4,333,000
2026-08-13	15.00	15.09	14.92	15.02	+0.60%	6,269,900
2026-08-12	14.89	14.97	14.80	14.93	+1.08%	4,357,300
2026-08-11	14.66	14.83	14.62	14.77	+0.82%	3,717,900
2026-08-10	14.49	14.66	14.43	14.65	+0.69%	6,598,100
2026-08-07	14.48	14.58	14.35	14.55	+0.55%	3,719,200
2026-08-06	14.80	14.88	14.43	14.47	-2.03%	6,873,400
2026-08-05	14.89	14.94	14.73	14.77	-0.74%	6,634,000
2026-08-04	14.52	14.96	14.48	14.88	+2.62%	10,763,300
2026-08-03	14.39	14.55	14.33	14.50	+1.47%	5,559,400
2026-07-31	14.37	14.44	14.16	14.29	-0.21%	7,446,900
2026-07-30	14.42	14.49	14.26	14.32	+0.28%	4,476,900
2026-07-29	14.39	14.50	14.25	14.28	-1.45%	5,899,900
2026-07-28	14.36	14.55	14.33	14.49	+0.98%	6,682,000
2026-07-27	14.43	14.55	14.29	14.35	+0.07%	8,029,200
2026-07-24	14.51	14.61	14.32	14.34	-0.76%	12,141,100
2026-07-23	14.08	14.64	14.01	14.45	-0.48%	12,040,000
2026-07-22	14.68	14.70	14.46	14.52	-1.09%	8,559,900
2026-07-21	14.72	14.72	14.50	14.68	+0.07%	8,342,400
2026-07-20	14.95	15.00	14.64	14.67	-1.87%	5,580,100
2026-07-17	15.04	15.10	14.84	14.95	-1.58%	5,466,600
2026-07-16	14.83	15.20	14.80	15.19	+2.36%	8,407,500
2026-07-15	14.66	14.92	14.59	14.84	+1.78%	7,080,900
2026-07-14	14.56	14.69	14.50	14.58	+0.21%	9,027,600
2026-07-13	14.64	14.68	14.47	14.55	-0.61%	5,313,800
2026-07-10	14.66	14.76	14.58	14.64	-0.14%	3,208,100
2026-07-09	14.57	14.82	14.56	14.66	+1.31%	5,126,300
2026-07-08	14.79	14.86	14.33	14.47	-2.69%	6,145,200
2026-07-07	14.85	15.01	14.80	14.87	+0.54%	4,789,800
2026-07-06	14.59	14.80	14.57	14.79	+1.37%	5,283,200
2026-07-02	14.84	14.94	14.46	14.59	-1.42%	6,379,700
2026-07-01	14.65	14.93	14.64	14.80	+1.02%	5,670,800
2026-06-30	14.64	14.75	14.54	14.65	+0.00%	6,403,600
2026-06-29	14.61	14.71	14.48	14.65	-0.48%	5,830,000
2026-06-26	14.87	14.87	14.61	14.72	-0.41%	15,312,100
2026-06-25	14.64	14.94	14.59	14.78	+1.16%	6,195,900
2026-06-24	14.41	14.62	14.35	14.61	+1.60%	7,197,600
2026-06-23	14.16	14.41	14.16	14.38	+0.98%	5,545,300
2026-06-22	14.06	14.38	14.06	14.24	+1.06%	4,754,000
2026-06-18	13.78	14.14	13.67	14.09	+1.29%	11,482,800
2026-06-17	14.21	14.31	13.79	13.91	-2.04%	8,868,700
2026-06-16	14.42	14.51	14.16	14.20	-0.63%	5,918,100
2026-06-15	14.70	14.72	14.26	14.29	-2.32%	7,871,500
2026-06-12	14.45	14.70	14.45	14.63	+1.53%	8,041,600
2026-06-11	14.23	14.44	14.08	14.41	+1.77%	6,292,900
2026-06-10	14.15	14.40	14.10	14.16	+0.35%	10,633,400
2026-06-09	13.96	14.23	13.77	14.11	+2.47%	9,831,300
2026-06-08	13.85	13.94	13.67	13.77	-0.07%	3,965,400
2026-06-05	13.80	13.95	13.76	13.78	-0.07%	4,785,900
2026-06-04	13.61	13.83	13.58	13.79	+2.83%	4,195,300
2026-06-03	13.70	13.71	13.38	13.41	-2.54%	5,114,000
2026-06-02	13.52	13.84	13.44	13.76	+1.78%	5,028,300
2026-06-01	13.69	13.69	13.44	13.52	-1.82%	6,230,300
2026-05-29	13.67	13.83	13.67	13.77	+0.36%	5,193,100
2026-05-28	13.59	13.74	13.49	13.72	+0.59%	6,394,100
2026-05-27	13.71	13.83	13.58	13.64	-0.51%	7,880,500
2026-05-26	13.67	13.78	13.56	13.71	+1.18%	4,539,600
2026-05-22	13.53	13.56	13.38	13.55	+1.04%	5,232,800
2026-05-21	13.27	13.45	13.21	13.41	+0.37%	4,597,400
2026-05-20	12.98	13.40	12.95	13.36	+3.33%	7,169,400
2026-05-19	13.00	13.07	12.87	12.93	-1.07%	4,972,300
2026-05-18	13.02	13.19	12.99	13.07	+1.08%	4,823,300
2026-05-15	13.04	13.05	12.77	12.93	-0.92%	6,591,500
2026-05-14	13.12	13.21	12.97	13.05	+0.38%	5,370,100
2026-05-13	13.14	13.25	12.94	13.00	-1.22%	5,552,900
2026-05-12	13.29	13.30	12.95	13.16	-0.83%	4,588,200
2026-05-11	13.47	13.52	13.16	13.27	-1.04%	5,412,300
2026-05-08	13.46	13.53	13.32	13.41	+0.07%	4,772,800
2026-05-07	13.73	13.77	13.35	13.40	-1.90%	4,344,400
2026-05-06	13.68	13.80	13.58	13.66	+0.07%	6,069,800
2026-05-05	13.54	13.74	13.36	13.65	+1.41%	3,374,100
2026-05-04	13.41	13.55	13.30	13.46	-0.37%	5,799,100
2026-05-01	13.60	13.71	13.43	13.51	-0.44%	4,706,700
2026-04-30	13.32	13.70	13.22	13.57	+1.95%	5,014,100
2026-04-29	13.55	13.64	13.26	13.31	-2.28%	3,285,800
2026-04-28	13.67	13.74	13.46	13.62	+0.59%	4,678,800
2026-04-27	13.44	13.64	13.43	13.54	+1.27%	4,511,700
2026-04-24	13.81	13.82	13.33	13.37	-2.90%	7,404,400
2026-04-23	13.71	14.12	13.30	13.77	+3.92%	20,273,600
2026-04-22	13.62	13.62	13.15	13.25	-1.12%	10,448,600
2026-04-21	13.59	13.66	13.37	13.40	-1.40%	6,399,100
2026-04-20	13.49	13.70	13.45	13.59	+0.52%	5,747,300
2026-04-17	13.25	13.67	13.20	13.52	+3.28%	6,005,500
2026-04-16	13.06	13.26	13.04	13.09	-0.38%	4,674,800
2026-04-15	13.13	13.19	12.97	13.14	+0.31%	3,829,100
2026-04-14	13.05	13.19	12.91	13.10	-0.08%	5,329,700
2026-04-13	12.99	13.14	12.86	13.11	+0.38%	4,132,600
2026-04-10	13.33	13.33	13.04	13.06	-1.43%	5,181,500
2026-04-09	12.89	13.34	12.89	13.25	+2.24%	11,368,500
2026-04-08	13.12	13.18	12.84	12.96	+2.69%	9,310,300
2026-04-07	12.54	12.65	12.49	12.62	+0.40%	5,540,200
2026-04-06	12.37	12.64	12.36	12.57	+1.21%	4,202,100
2026-04-02	12.22	12.45	12.14	12.42	-0.16%	4,777,500
2026-04-01	12.36	12.55	12.25	12.44	+1.30%	7,739,500
2026-03-31	12.08	12.30	11.97	12.28	+3.19%	8,635,800
2026-03-30	12.00	12.06	11.85	11.90	-0.42%	6,145,400
2026-03-27	12.08	12.15	11.92	11.95	-1.97%	5,585,500
2026-03-26	12.15	12.29	12.10	12.19	-0.65%	5,180,100
2026-03-25	12.33	12.44	12.18	12.27	+0.00%	6,035,300
2026-03-24	11.94	12.39	11.89	12.27	+2.25%	7,471,000
2026-03-23	12.06	12.26	11.94	12.00	+2.30%	9,975,400
2026-03-20	11.82	11.90	11.50	11.73	-0.85%	19,766,400
2026-03-19	11.62	11.89	11.45	11.83	+0.77%	10,537,200
2026-03-18	11.86	11.94	11.71	11.74	-1.34%	11,166,500
2026-03-17	12.04	12.09	11.82	11.90	-0.17%	7,474,700
2026-03-16	11.90	12.09	11.89	11.92	+1.36%	8,037,700
2026-03-13	11.85	12.04	11.70	11.76	-0.84%	8,888,700
2026-03-12	11.69	11.90	11.60	11.86	-0.59%	7,150,700
2026-03-11	12.00	12.14	11.86	11.93	-1.16%	6,061,300
2026-03-10	12.00	12.34	11.80	12.07	+0.84%	9,323,200
2026-03-09	11.94	12.11	11.65	11.97	-1.16%	8,456,200
2026-03-06	12.09	12.20	11.75	12.11	-2.89%	7,746,700
2026-03-05	12.43	12.52	12.25	12.47	-0.87%	6,954,800
2026-03-04	12.60	12.67	12.45	12.58	+0.24%	8,284,900
2026-03-03	12.53	12.69	12.37	12.55	-2.03%	5,984,800
2026-03-02	12.34	12.90	12.27	12.81	+1.59%	8,999,600
2026-02-27	13.08	13.16	12.24	12.61	-5.68%	11,855,700
2026-02-26	13.19	13.41	13.15	13.37	+1.52%	8,678,100
2026-02-25	13.09	13.21	12.95	13.17	+2.33%	5,495,100
2026-02-24	12.89	12.95	12.75	12.87	-0.31%	7,596,500
2026-02-23	13.31	13.45	12.76	12.91	-3.37%	7,974,200
2026-02-20	13.04	13.39	12.88	13.36	+1.52%	10,627,500
2026-02-19	13.14	13.24	12.90	13.16	-0.83%	5,788,200
2026-02-18	13.51	13.65	13.23	13.27	-1.12%	7,467,200
2026-02-17	13.49	13.72	13.27	13.42	-0.52%	7,464,600
2026-02-13	13.27	13.63	13.14	13.49	+1.43%	6,813,500
2026-02-12	13.49	13.60	12.99	13.30	-0.60%	9,157,500
2026-02-11	13.77	13.87	13.26	13.38	-1.76%	8,608,800
2026-02-10	13.64	13.78	13.50	13.62	-0.58%	6,500,700
2026-02-09	13.64	13.78	13.63	13.70	-0.07%	4,983,000
2026-02-06	13.66	13.79	13.62	13.71	+1.26%	9,993,900
2026-02-05	13.35	13.59	13.28	13.54	+1.12%	12,912,100
2026-02-04	13.27	13.65	13.21	13.39	+1.90%	11,510,200
2026-02-03	12.69	13.16	12.64	13.14	+4.12%	15,723,000
2026-02-02	12.46	12.84	12.41	12.62	+1.28%	12,746,900
2026-01-30	12.80	12.97	12.40	12.46	-1.66%	12,929,900
2026-01-29	12.67	12.78	12.36	12.67	+3.26%	14,770,800
2026-01-28	12.30	12.50	12.15	12.27	-0.16%	11,453,700
2026-01-27	12.17	12.31	12.09	12.29	+1.32%	10,194,800
2026-01-26	11.92	12.16	11.89	12.13	+1.85%	9,227,000
2026-01-23	12.34	12.36	11.89	11.91	-3.95%	5,971,200
2026-01-22	12.42	12.68	12.35	12.40	+0.24%	12,701,100
2026-01-21	11.86	12.40	11.83	12.37	+4.92%	6,426,500
2026-01-20	11.64	11.86	11.64	11.79	-0.34%	6,297,700
2026-01-16	11.97	12.07	11.82	11.83	-1.58%	6,060,200
2026-01-15	11.74	12.07	11.71	12.02	+2.47%	6,773,600
2026-01-14	11.64	11.85	11.60	11.73	+0.60%	5,640,400
2026-01-13	11.87	11.87	11.63	11.66	-0.77%	4,523,500
2026-01-12	11.85	11.91	11.67	11.75	-2.08%	5,068,100
2026-01-09	12.31	12.45	11.98	12.00	-2.20%	8,265,300
2026-01-08	11.99	12.31	11.98	12.27	+1.66%	7,204,200
2026-01-07	12.11	12.14	11.92	12.07	-0.08%	5,671,200
2026-01-06	11.89	12.13	11.82	12.08	+1.51%	4,336,200
2026-01-05	11.63	11.97	11.62	11.90	+1.80%	6,178,800
2026-01-02	11.70	11.79	11.54	11.69	+0.09%	5,275,700
2025-12-31	11.82	11.83	11.66	11.68	-0.85%	4,518,000
2025-12-30	11.87	11.91	11.76	11.78	-0.76%	3,822,700
2025-12-29	11.97	12.01	11.86	11.87	-0.67%	2,855,000
2025-12-26	11.91	11.98	11.85	11.95	+0.17%	3,411,800
2025-12-24	11.91	11.97	11.86	11.93	+0.08%	2,335,900
2025-12-23	12.09	12.09	11.90	11.92	-1.32%	3,935,500
2025-12-22	12.05	12.15	12.01	12.08	+0.50%	4,195,400
2025-12-19	11.99	12.12	11.93	12.02	+0.33%	12,024,400
2025-12-18	12.02	12.18	11.97	11.98	+0.67%	6,498,600
2025-12-17	11.95	12.17	11.77	11.90	-0.08%	8,416,100
2025-12-16	11.93	11.99	11.83	11.91	+0.00%	8,511,100
2025-12-15	12.00	12.09	11.86	11.91	-0.08%	8,287,300
2025-12-12	11.89	11.97	11.80	11.92	+0.59%	5,381,600
2025-12-11	11.81	12.04	11.79	11.85	+0.17%	7,993,900
2025-12-10	11.46	11.95	11.46	11.83	+3.23%	9,828,600
2025-12-09	11.56	11.68	11.44	11.46	-1.12%	5,928,200
2025-12-08	11.54	11.68	11.50	11.59	+0.35%	5,965,400
2025-12-05	11.45	11.60	11.45	11.55	+0.26%	4,472,700
2025-12-04	11.44	11.59	11.44	11.52	+0.26%	4,475,700
2025-12-03	11.46	11.60	11.42	11.49	+0.44%	5,834,500
2025-12-02	11.49	11.55	11.41	11.44	-0.35%	5,045,100
2025-12-01	11.23	11.65	11.21	11.48	+1.41%	6,245,900
2025-11-28	11.36	11.42	11.28	11.32	-0.26%	3,549,800
2025-11-26	11.29	11.51	11.26	11.35	+0.27%	6,758,800
2025-11-25	11.14	11.45	11.14	11.32	+1.80%	8,209,100
2025-11-24	10.81	11.17	10.70	11.12	+3.25%	9,181,100
2025-11-21	10.50	11.06	10.49	10.77	+2.77%	18,841,900
2025-11-20	10.65	10.82	10.44	10.48	-0.38%	7,230,000
2025-11-19	10.47	10.58	10.34	10.52	+0.57%	10,466,100
2025-11-18	10.37	10.64	10.34	10.46	+0.29%	7,301,600
2025-11-17	10.81	10.84	10.42	10.43	-3.52%	6,549,000
2025-11-14	10.68	10.85	10.63	10.81	+0.37%	5,365,300
2025-11-13	10.97	11.11	10.73	10.77	-2.80%	7,583,100
2025-11-12	11.10	11.31	11.03	11.08	-0.27%	10,252,900
2025-11-11	11.00	11.14	10.93	11.11	+0.82%	5,999,000
2025-11-10	11.10	11.19	11.02	11.02	-0.27%	6,615,500
2025-11-07	10.69	11.06	10.67	11.05	+2.31%	7,644,600
2025-11-06	10.90	11.01	10.71	10.80	-1.19%	7,116,300
2025-11-05	10.74	11.08	10.74	10.93	+1.77%	10,327,700
2025-11-04	10.84	10.87	10.67	10.74	-1.83%	13,388,200

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jan (+10.85%). Worst month: Mar (-5.77%). Based on 2 years of daily data (2025–2026).

Jan+10.85%
Feb-1.08%
Mar-5.77%
Apr+2.91%
May+1.36%
Jun+5.86%
Jul-1.29%
Aug+4.01%
Sep-1.93%
Oct+7.17%
Nov+3.47%
Dec+1.74%

FAQ · from the current price data · as of 2026-11-02

Quick answers

What is Valley National Bancorp's (VLY) latest close?

14.45 on 2026-11-02, from the Closelook data lake's daily price record.

What is VLY's 52-week high and low?

15.20 high and 10.34 low over the trailing 52 weeks, as of 2026-11-02.

What is Valley National Bancorp's strongest and weakest month historically?

Historically, VLY's strongest calendar month has been Jan (average +10.85%) and its weakest Mar (average -5.77%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 460 daily bars in the Closelook data lake.

What is Valley National Bancorp's Closelooknet score?

46 out of 100 (momentum 63 · quality 48 · valuation 62), as of 2026-11-01. Scores are Closelooknet's own research readings, not ratings or investment advice.

What is the current Closelooknet signal on VLY?

Recovery attempt under the 200-day: Trades +5.7% vs the 50-day and +5.7% vs the 200-day average, 7% below the 52-week high and +40.4% off the 52-week low; a death cross printed 1 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is VLY above its 50-day and 200-day moving averages?

Valley National Bancorp trades 5.7% above its 50-day and 5.7% above its 200-day moving average (7.4% above its 20-day). As of 2026-10-30.