Valley National Bancorp Prf

VLYPN
🏛️ usa →
26.17
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 26.30 26.30 26.30 26.30 3.7K
11:16 26.25 26.25 26.25 26.25 0.6K
11:17 26.21 26.21 26.21 26.21 0.1K
11:49 26.23 26.23 26.21 26.21 0.5K
11:54 26.24 26.24 26.24 26.24 0.9K
12:09 26.13 26.13 26.13 26.13 1.5K
12:59 26.17 26.17 26.17 26.17 1.6K
13:09 26.15 26.15 26.15 26.15 0.8K
13:52 26.20 26.22 26.20 26.22 1.4K
14:05 26.23 26.24 26.23 26.24 0.5K
14:14 26.38 26.38 26.38 26.38 0.2K
14:15 26.25 26.25 26.25 26.25 2.0K
14:27 26.40 26.40 26.40 26.40 0.2K
14:41 26.38 26.42 26.38 26.42 0.4K
14:43 26.37 26.37 26.33 26.33 10.0K
15:03 26.40 26.40 26.40 26.40 0.2K
15:15 26.35 26.35 26.35 26.35 0.3K
15:17 26.39 26.39 26.39 26.39 0.2K
15:18 26.43 26.43 26.43 26.43 1.2K
15:19 26.40 26.40 26.30 26.30 1.0K
15:26 26.39 26.39 26.39 26.39 0.3K
15:40 26.41 26.41 26.41 26.41 1.0K
15:59 26.40 26.41 26.40 26.41 0.1K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 26.05 26.32 26.01 26.17 0.0M
2025-09-26 26.18 26.20 26.06 26.11 0.0M
2025-09-25 26.25 26.25 25.95 26.13 0.1M
2025-09-24 26.24 26.28 26.09 26.18 0.0M
2025-09-23 26.31 26.52 26.19 26.21 0.0M
2025-09-22 26.30 26.43 26.13 26.40 0.0M
2025-09-19 26.29 26.44 26.21 26.42 0.0M
2025-09-18 26.38 26.39 26.02 26.06 0.0M
2025-09-17 26.15 26.34 26.05 26.30 0.0M
2025-09-16 26.20 26.20 25.74 26.14 0.0M
2025-09-15 26.06 26.28 26.06 26.19 0.0M
2025-09-12 26.38 26.48 26.30 26.46 0.0M
2025-09-11 26.35 26.39 26.18 26.38 0.0M
2025-09-10 26.04 26.36 26.01 26.36 0.0M
2025-09-09 26.38 26.38 25.98 26.03 0.0M
2025-09-08 26.39 26.45 26.15 26.38 0.0M
2025-09-05 26.45 26.62 26.30 26.50 0.0M
2025-09-04 26.10 26.48 26.10 26.48 0.0M
2025-09-03 25.93 26.15 25.61 26.15 0.0M
2025-09-02 25.69 25.84 25.69 25.82 0.0M
2025-08-29 25.76 25.76 25.57 25.69 0.0M
2025-08-28 25.85 25.85 25.66 25.67 0.0M
2025-08-27 25.98 25.98 25.74 25.76 0.0M
2025-08-26 25.85 25.88 25.84 25.88 0.0M
2025-08-25 25.88 25.90 25.84 25.90 0.0M
2025-08-22 25.88 25.88 25.80 25.86 0.0M
2025-08-21 25.87 25.88 25.72 25.87 0.0M
2025-08-20 25.90 25.91 25.80 25.87 0.0M
2025-08-19 25.87 25.89 25.81 25.86 0.0M
2025-08-18 25.74 25.81 25.67 25.76 0.0M
2025-08-15 25.64 25.75 25.60 25.67 0.0M
2025-08-14 25.74 25.75 25.60 25.63 0.0M
2025-08-13 25.64 25.75 25.60 25.70 0.0M
2025-08-12 25.57 25.68 25.55 25.62 0.0M
2025-08-11 25.50 25.68 25.48 25.68 0.0M
2025-08-08 25.46 25.53 25.46 25.53 0.0M
2025-08-07 25.54 25.54 25.40 25.46 0.0M
2025-08-06 25.50 25.60 25.42 25.50 0.0M
2025-08-05 25.57 25.57 25.41 25.49 0.0M
2025-08-04 25.67 25.67 25.42 25.50 0.0M
2025-08-01 25.54 25.58 25.40 25.58 0.0M
2025-07-31 25.44 25.71 25.40 25.71 0.1M
2025-07-30 25.56 25.60 25.42 25.44 0.0M
2025-07-29 25.67 25.80 25.56 25.56 0.0M
2025-07-28 25.61 25.79 25.60 25.60 0.0M
2025-07-25 25.59 25.79 25.53 25.53 0.0M
2025-07-24 25.55 25.74 25.54 25.59 0.0M
2025-07-23 25.54 25.64 25.42 25.53 0.0M
2025-07-22 25.52 25.80 25.44 25.48 0.0M
2025-07-21 25.50 25.65 25.50 25.52 0.0M
2025-07-18 25.48 25.51 25.48 25.50 0.0M
2025-07-17 25.46 25.56 25.43 25.43 0.0M
2025-07-16 25.38 25.49 25.38 25.45 0.0M
2025-07-15 25.35 25.43 25.35 25.37 0.0M
2025-07-14 25.24 25.35 25.24 25.34 0.0M
2025-07-11 25.32 25.32 25.20 25.23 0.0M
2025-07-10 25.33 25.37 25.27 25.28 0.0M
2025-07-09 25.29 25.37 25.05 25.33 0.0M
2025-07-08 25.13 25.30 25.12 25.26 0.0M
2025-07-07 25.29 25.29 25.01 25.02 0.0M
2025-07-03 25.22 25.30 25.20 25.20 0.0M
2025-07-02 24.97 25.20 24.95 25.16 0.0M
2025-07-01 24.74 24.97 24.74 24.97 0.0M
2025-06-30 25.25 25.28 24.63 24.63 0.1M
2025-06-27 25.21 25.25 25.11 25.11 0.0M
2025-06-26 25.26 25.26 25.06 25.15 0.0M
2025-06-25 25.19 25.19 25.05 25.09 0.0M
2025-06-24 25.15 25.22 25.01 25.09 0.0M
2025-06-23 25.31 25.36 25.00 25.01 0.0M
2025-06-20 25.10 25.31 25.10 25.23 0.0M
2025-06-18 25.06 25.17 25.04 25.09 0.0M
2025-06-17 24.93 25.07 24.90 24.97 0.0M
2025-06-16 24.80 25.14 24.80 24.90 0.0M
2025-06-13 24.80 24.94 24.75 24.76 0.0M
2025-06-12 25.36 25.36 25.23 25.27 0.0M
2025-06-11 25.26 25.37 25.24 25.27 0.0M
2025-06-10 25.26 25.37 25.25 25.27 0.0M
2025-06-09 25.03 25.34 25.02 25.24 0.0M
2025-06-06 25.14 25.14 24.99 24.99 0.0M
2025-06-05 25.10 25.18 25.03 25.07 0.0M
2025-06-04 25.05 25.07 24.94 25.05 0.0M
2025-06-03 24.97 25.05 24.86 24.93 0.0M
2025-06-02 24.90 24.94 24.74 24.81 0.0M
2025-05-30 25.16 25.16 24.82 24.82 0.0M
2025-05-29 25.33 25.33 25.19 25.24 0.0M
2025-05-28 25.27 25.41 25.27 25.33 0.0M
2025-05-27 25.25 25.41 25.25 25.25 0.0M
2025-05-23 25.29 25.31 25.25 25.25 0.0M
2025-05-22 25.00 25.28 25.00 25.11 0.0M
2025-05-21 25.51 25.51 25.00 25.00 0.0M
2025-05-20 25.52 25.52 25.42 25.42 0.0M
2025-05-19 25.50 25.51 25.47 25.51 0.0M
2025-05-16 25.47 25.63 25.45 25.45 0.0M
2025-05-15 25.27 25.48 25.27 25.42 0.0M
2025-05-14 25.50 25.50 25.10 25.10 0.0M
2025-05-13 25.46 25.64 25.46 25.60 0.0M
2025-05-12 25.25 25.50 25.25 25.44 0.0M
2025-05-09 25.25 25.25 25.25 25.25 0.0M
2025-05-08 25.56 25.56 25.22 25.25 0.0M
2025-05-07 25.45 25.61 25.21 25.61 0.0M
2025-05-06 25.40 25.44 25.30 25.31 0.0M
2025-05-05 25.31 25.32 25.17 25.17 0.0M
2025-05-02 25.26 25.46 25.09 25.46 0.0M
2025-05-01 25.39 25.39 24.90 25.03 0.0M
2025-04-30 24.99 25.30 24.93 25.00 0.0M
2025-04-29 25.27 25.27 25.15 25.22 0.0M
2025-04-28 25.20 25.20 24.82 25.15 0.0M
2025-04-25 25.28 25.28 24.81 25.11 0.0M
2025-04-24 24.95 25.17 24.76 25.17 0.0M
2025-04-23 24.51 24.83 24.49 24.82 0.0M
2025-04-22 24.17 24.48 24.17 24.46 0.0M
2025-04-21 24.25 24.34 24.03 24.03 0.0M
2025-04-17 24.10 24.75 24.10 24.35 0.0M
2025-04-16 24.26 24.73 24.00 24.15 0.0M
2025-04-15 23.80 24.95 23.80 24.13 0.0M
2025-04-14 23.94 24.23 23.85 23.96 0.0M
2025-04-11 24.25 24.25 23.80 23.85 0.0M
2025-04-10 24.43 25.33 23.83 24.16 0.0M
2025-04-09 24.40 25.12 23.75 24.51 0.0M
2025-04-08 24.15 24.59 24.15 24.33 0.1M
2025-04-07 24.00 24.27 23.82 24.02 0.0M
2025-04-04 24.85 24.86 24.24 24.26 0.0M
2025-04-03 24.95 25.17 24.75 24.75 0.1M
2025-04-02 25.25 25.25 25.09 25.10 0.0M
2025-04-01 25.19 25.20 25.12 25.20 0.0M
2025-03-31 25.12 25.20 25.06 25.07 0.0M
2025-03-28 25.21 25.26 25.11 25.11 0.0M
2025-03-27 25.16 25.28 25.05 25.17 0.0M
2025-03-26 25.28 25.28 25.15 25.15 0.0M
2025-03-25 25.27 25.28 25.15 25.26 0.0M
2025-03-24 25.35 25.41 25.18 25.18 0.0M
2025-03-21 25.19 25.33 25.19 25.22 0.0M
2025-03-20 25.27 25.38 25.11 25.11 0.0M
2025-03-19 25.12 25.19 25.11 25.17 0.0M
2025-03-18 25.19 25.19 25.11 25.13 0.0M
2025-03-17 25.15 25.33 25.08 25.15 0.0M
2025-03-14 25.11 25.21 25.05 25.05 0.0M
2025-03-13 25.27 25.52 25.27 25.41 0.0M
2025-03-12 25.45 25.45 25.37 25.43 0.0M
2025-03-11 25.25 25.35 25.25 25.31 0.0M
2025-03-10 25.43 25.49 25.31 25.31 0.0M
2025-03-07 25.45 25.51 25.43 25.49 0.0M
2025-03-06 25.40 25.40 25.30 25.35 0.0M
2025-03-05 25.39 25.40 25.31 25.37 0.0M
2025-03-04 25.39 25.40 25.20 25.29 0.1M
2025-03-03 25.50 25.60 25.40 25.41 0.0M
2025-02-28 25.52 25.57 25.38 25.50 0.0M
2025-02-27 25.43 25.49 25.35 25.43 0.0M
2025-02-26 25.56 25.56 25.35 25.43 0.0M
2025-02-25 25.59 25.66 25.47 25.56 0.0M
2025-02-24 25.53 25.65 25.40 25.43 0.0M
2025-02-21 25.52 25.56 25.52 25.56 0.0M
2025-02-20 25.50 25.57 25.45 25.50 0.0M
2025-02-19 25.45 25.58 25.31 25.50 0.0M
2025-02-18 25.60 25.60 25.38 25.48 0.0M
2025-02-14 25.66 25.95 25.53 25.60 0.0M
2025-02-13 25.51 25.69 25.48 25.57 0.0M
2025-02-12 25.32 25.48 25.22 25.47 0.0M
2025-02-11 25.32 25.55 25.32 25.41 0.0M
2025-02-10 25.47 25.48 25.32 25.34 0.1M
2025-02-07 25.31 25.44 25.30 25.41 0.0M
2025-02-06 25.31 25.45 25.25 25.36 0.0M
2025-02-05 25.18 25.46 25.16 25.34 0.1M
2025-02-04 25.71 25.71 25.21 25.25 0.1M
2025-02-03 26.13 26.13 25.45 25.60 0.0M
2025-01-31 26.00 26.20 25.80 26.18 0.1M
2025-01-30 26.00 26.06 25.77 25.96 0.0M
2025-01-29 26.09 26.09 25.90 26.08 0.0M
2025-01-28 26.06 26.19 26.03 26.09 0.0M
2025-01-27 26.01 26.10 25.84 26.06 0.0M
2025-01-24 25.99 26.24 25.89 26.07 0.0M
2025-01-23 25.98 26.05 25.89 25.99 0.0M
2025-01-22 25.99 26.27 25.78 25.98 0.0M
2025-01-21 25.89 26.27 25.89 25.97 0.0M
2025-01-17 25.52 26.25 25.52 25.90 0.0M
2025-01-16 25.70 25.70 25.51 25.59 0.0M
2025-01-15 25.71 25.78 25.38 25.74 0.0M
2025-01-14 25.32 25.32 25.10 25.20 0.0M
2025-01-13 25.30 25.45 25.20 25.33 0.0M
2025-01-10 25.29 25.54 25.20 25.25 0.0M
2025-01-08 25.59 25.64 25.06 25.29 0.0M
2025-01-07 25.54 25.64 25.45 25.50 0.0M
2025-01-06 25.75 25.77 25.55 25.62 0.0M
2025-01-03 25.80 26.37 25.55 25.97 0.0M
2025-01-02 25.66 25.92 25.61 25.65 0.0M