Valley National Bancorp Stock Price History, VLY Historical Prices

Add to My Stocks
$11.84 $0.23 (1.98%) VLY stock closing price Aug 14, 2018 (Closing)

Valley National Bancorp stock price history comprises of 10 years of historical data, or the data since the inception of the company. Daily open, high, low, and end of day closing price for the company, along with Valley National Bancorp price earnings ratio, and the price to sales ratio are available in this historical stock price data. The stock price was at a 5 year high of $13.28 on Mar 12, 2018 as seen from Valley National Bancorp stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-08-14 11.63 11.91 11.63 11.84 1,341,591 21.14 3.55
2018-08-13 11.66 11.79 11.61 11.61 1,393,129 20.73 3.48
2018-08-09 11.79 11.87 11.75 11.76 1,366,709 21 3.53
2018-08-07 11.63 11.71 11.62 11.63 1,003,844 20.77 3.49
2018-08-06 11.64 11.66 11.52 11.6 1,343,988 20.71 3.48
2018-08-03 11.92 11.96 11.62 11.66 1,240,634 20.82 3.5
2018-08-02 11.72 11.93 11.67 11.9 1,171,034 21.25 3.57
2018-08-01 11.69 11.86 11.64 11.81 2,713,456 21.09 3.55
2018-07-31 11.77 11.81 11.55 11.65 2,757,056 20.8 3.5
2018-07-27 11.96 11.99 11.69 11.86 3,348,088 22.38 3.83
2018-07-26 12.66 12.71 11.87 11.99 4,771,989 22.62 3.87
2018-07-25 13 13 12.61 12.63 2,491,967 23.83 4.08
2018-07-24 13.05 13.06 12.9 12.98 1,965,636 24.49 4.19
2018-07-23 12.88 13.08 12.88 13.04 1,991,111 24.6 4.21
2018-07-20 12.86 12.99 12.77 12.91 1,696,266 24.36 4.17
2018-07-18 12.67 12.76 12.66 12.73 1,131,980 24.02 4.11
2018-07-17 12.72 12.82 12.67 12.68 1,408,520 23.93 4.1
2018-07-12 12.78 12.79 12.4 12.47 2,009,027 23.53 4.03
2018-07-11 12.66 12.76 12.64 12.69 2,100,561 23.94 4.1
2018-07-10 12.84 12.89 12.6 12.72 4,408,809 24 4.11
2018-07-09 12.49 12.84 12.47 12.8 2,735,135 24.15 4.14
2018-07-06 12.2 12.44 12.17 12.42 2,909,728 23.43 4.01
2018-07-05 12.34 12.34 12.18 12.25 1,409,504 23.11 3.96
2018-07-03 12.26 12.35 12.2 12.22 731,807 23.06 3.95
2018-07-02 12.1 12.25 12.07 12.25 1,442,993 23.11 3.96
2018-06-29 12.45 12.5 12.16 12.16 2,407,010 22.94 3.93
2018-06-28 12.39 12.48 12.3 12.33 2,328,973 23.26 3.98
2018-06-27 12.55 12.61 12.34 12.36 1,656,721 23.32 3.99
2018-06-26 12.66 12.66 12.51 12.59 1,636,171 23.76 4.07
2018-06-25 12.7 12.74 12.51 12.63 2,526,525 23.83 4.08
2018-06-22 12.87 12.9 12.73 12.74 8,887,017 24.04 4.12
2018-06-21 12.89 12.98 12.76 12.8 2,554,408 24.15 4.14
2018-06-20 12.9 12.97 12.85 12.93 2,197,000 24.4 4.18
2018-06-19 12.58 12.86 12.58 12.82 1,955,458 24.19 4.14
2018-06-18 12.63 12.83 12.61 12.72 1,983,213 24 4.11
2018-06-15 12.61 12.77 12.51 12.7 6,467,048 23.96 4.1
2018-06-14 12.72 12.76 12.51 12.65 2,655,264 23.87 4.09
2018-06-13 12.87 12.92 12.68 12.76 2,770,688 24.08 4.12
2018-06-12 13.12 13.17 12.84 12.85 3,440,865 24.25 4.15
2018-06-11 13.26 13.37 13.01 13.09 2,529,019 24.7 4.23
2018-06-08 13.17 13.33 13.17 13.26 3,116,265 25.02 4.28
2018-06-07 13.26 13.36 13.16 13.22 1,678,372 24.94 4.27
2018-06-06 13.06 13.25 13.06 13.24 2,131,956 24.98 4.28
2018-06-05 13.07 13.13 12.97 12.99 2,059,295 24.51 4.2
2018-06-04 12.98 13.09 12.92 13.06 2,050,438 24.64 4.22
2018-06-01 12.9 13.01 12.83 12.92 2,320,888 24.38 4.17
2018-05-31 12.81 12.89 12.7 12.71 1,599,173 23.98 4.11
2018-05-30 12.75 12.87 12.66 12.82 1,985,283 24.19 4.14
2018-05-29 12.68 12.81 12.48 12.58 2,000,721 23.74 4.06
2018-05-28 0 0 0 12.84 0 - -
2018-05-25 12.81 12.96 12.76 12.84 1,501,623 24.23 4.15
2018-05-24 12.85 12.91 12.65 12.9 1,360,049 24.34 4.17
2018-05-23 12.93 13.01 12.81 12.88 1,264,559 24.3 4.16
2018-05-22 12.94 13.09 12.91 12.97 1,762,101 24.47 4.19
2018-05-21 12.86 12.95 12.77 12.94 1,436,062 24.42 4.18
2018-05-18 12.71 12.85 12.71 12.71 1,882,153 23.98 4.11
2018-05-17 12.77 12.8 12.68 12.72 3,270,973 24 4.11
2018-05-16 12.85 12.88 12.73 12.76 4,636,384 24.08 4.12
2018-05-15 12.79 12.92 12.74 12.85 1,847,978 24.25 4.15
2018-05-14 12.94 12.94 12.76 12.8 1,646,497 24.15 4.14
2018-05-11 12.89 12.98 12.84 12.89 1,294,638 24.32 4.16
2018-05-10 12.75 12.89 12.71 12.87 1,481,946 24.28 4.16
2018-05-09 12.84 12.91 12.7 12.8 3,666,085 24.15 4.14
2018-05-08 12.61 12.79 12.58 12.76 1,895,901 24.08 4.12
2018-05-07 12.58 12.68 12.5 12.6 2,299,973 23.77 4.07
2018-05-04 12.38 12.62 12.32 12.53 2,968,394 23.64 4.05
2018-05-03 12.5 12.59 12.38 12.47 2,059,991 23.53 4.03
2018-05-02 12.59 12.75 12.48 12.58 1,435,773 23.74 4.06
2018-05-01 12.46 12.64 12.33 12.57 2,245,997 23.72 4.06
2018-04-30 12.81 12.88 12.55 12.55 2,072,611 23.68 4.06
2018-04-27 12.87 12.95 12.73 12.76 2,596,273 24.08 4.12
2018-04-26 12.11 13 12.1 12.81 4,682,315 22.09 3.57
2018-04-25 12.35 12.49 12.2 12.36 3,233,515 21.31 3.45
2018-04-24 12.25 12.46 12.22 12.37 2,869,927 21.33 3.45
2018-04-23 12.14 12.22 12.12 12.2 1,697,512 21.03 3.4
2018-04-20 12.07 12.18 12.04 12.11 1,737,209 20.88 3.38
2018-04-19 11.95 12.1 11.92 12.08 1,453,961 20.83 3.37
2018-04-18 11.97 12.05 11.89 11.91 1,503,873 20.53 3.32
2018-04-17 12.21 12.21 11.89 11.97 2,000,628 20.64 3.34
2018-04-16 12.17 12.21 12.02 12.19 2,345,805 21.02 3.4
2018-04-13 12.37 12.37 12.04 12.09 2,191,889 20.85 3.37
2018-04-12 12.16 12.35 12.15 12.25 1,750,008 21.12 3.42
2018-04-11 11.99 12.18 11.92 12.1 2,922,430 20.86 3.37
2018-04-10 12.23 12.27 12.05 12.23 1,855,138 21.09 3.41
2018-04-09 12.15 12.35 12.05 12.06 1,938,047 20.79 3.36
2018-04-06 12.39 12.5 12.01 12.12 3,924,040 20.9 3.38
2018-04-05 12.55 12.56 12.37 12.52 1,744,546 21.59 3.49
2018-04-04 12.18 12.48 12.15 12.44 2,595,814 21.45 3.47
2018-04-03 12.31 12.41 12.23 12.31 2,702,476 21.22 3.43
Get more Data

Valley National Bancorp Stock History Chart

View VLY PE ratio, PS ratio stocks charts and compare with peers.
VLY Chart
Note: Compare Valley National Bancorp stock price history with the index and industry peers.

Valley National Bancorp Stock Price History: Past 5 years

Max Stock Price13.28Mar 12,2018
Min Stock Price8.31Jan 25,2016
Avg Stock Price10.53

Valley National Bancorp Historical PE ratio: Past 5 years

Max PE Ratio26.02Dec 08,2016
Min PE Ratio13.47Sep 20,2013
Avg PE Ratio18.28

Valley National Bancorp Historical PS ratio: Past 5 years

Max PS Ratio4.28Jun 06,2018
Min PS Ratio2.47Jan 25,2016
Avg PS Ratio3.08

VLY Industry Peers

Company Price Change (%)
Sterling Bancorp (STL)22.20.4 (1.83%)
Mb Financial (MBFI)48.650.84 (1.76%)
Signature Bank (SBNY)114.153.19 (2.87%)
Fulton Financial (FULT)180.35 (1.98%)
Webster Financial (WBS)67.310.86 (1.29%)
Lakeland Bancorp (LBAI)19.350.35 (1.84%)
Sun Bancorp (SNBC)24.50.3 (1.21%)

We provide Valley National Bancorp share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Valley National Bancorp stock analysis. The price and volume changes on a daily basis is provided in the Valley National Bancorp stock price history. The daily volume changes indicate the investor interest in the stock. VLY stock closed at $11.84 and traded with a volume of 1,341,591 on the last trading day. Looking at Valley National Bancorp stock history data, the P/S ratio was at a low of 2.47 on Jan 25, 2016.