Valley National Bancorp Stock Price History, VLY Historical Prices

Add to My Stocks
$12.72 $0.08 (0.63%) VLY stock closing price Feb 20, 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 $12.8 on Feb 16, 2018 as seen from Valley National Bancorp stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-20 12.74 12.87 12.67 12.72 1,670,983 21.93 3.55
2018-02-16 12.57 12.86 12.57 12.8 2,186,642 22.07 3.57
2018-02-15 12.6 12.67 12.46 12.65 1,529,125 21.81 3.53
2018-02-14 12.13 12.57 12.1 12.55 1,668,445 21.64 3.5
2018-02-13 12.08 12.22 12.02 12.21 1,125,420 21.05 3.4
2018-02-12 12.12 12.28 11.96 12.13 1,501,729 20.91 3.38
2018-02-09 12.09 12.15 11.78 12.08 3,687,176 20.83 3.37
2018-02-08 12.3 12.3 11.93 11.94 2,819,312 20.59 3.33
2018-02-07 12.15 12.35 12.04 12.26 3,275,170 21.14 3.42
2018-02-06 11.8 12.23 11.61 12.13 3,653,453 20.91 3.38
2018-02-05 12.43 12.62 12.02 12.07 3,150,210 20.81 3.37
2018-02-02 12.62 12.78 12.53 12.58 1,794,578 21.69 3.51
2018-02-01 12.55 12.69 12.41 12.69 1,551,361 21.88 3.54
2018-01-31 12.65 12.68 12.53 12.57 1,985,190 21.67 3.5
2018-01-30 12.62 12.74 12.45 12.52 2,284,894 21.59 3.49
2018-01-29 12.75 12.81 12.61 12.7 2,359,187 21.9 3.54
2018-01-26 12.55 12.74 12.34 12.74 2,057,116 18.74 3.6
2018-01-25 12.34 12.6 12.2 12.45 5,816,859 18.31 3.52
2018-01-24 12.31 12.31 12.14 12.17 2,735,348 17.9 3.44
2018-01-23 12.25 12.35 12.19 12.26 2,130,023 18.03 3.47
2018-01-22 12.28 12.34 12.23 12.32 1,450,592 18.12 3.48
2018-01-19 12.08 12.3 12.05 12.3 1,652,302 18.09 3.48
2018-01-18 12.2 12.27 12.07 12.1 1,894,883 17.79 3.42
2018-01-17 12.19 12.27 12 12.2 2,593,435 17.94 3.45
2018-01-16 12.22 12.39 12.07 12.14 3,380,677 17.85 3.43
2018-01-10 11.67 11.99 11.65 11.81 2,149,160 17.37 3.34
2018-01-09 11.57 11.74 11.52 11.64 3,193,042 17.12 3.29
2018-01-08 11.52 11.59 11.41 11.54 2,796,811 16.97 3.26
2018-01-05 11.56 11.68 11.34 11.54 3,729,407 16.97 3.26
2018-01-04 11.37 11.55 11.31 11.33 2,456,373 16.66 3.2
2018-01-03 11.29 11.37 11.21 11.28 1,899,979 16.59 3.19
2018-01-02 11.26 11.44 11.19 11.25 2,275,737 16.54 3.18
2017-12-29 11.41 11.41 11.21 11.22 1,950,704 16.5 3.17
2017-12-28 11.31 11.34 11.19 11.34 1,474,384 16.68 3.21
2017-12-27 11.39 11.4 11.28 11.3 1,554,469 16.62 3.2
2017-12-26 11.42 11.56 11.36 11.39 1,041,088 16.75 3.22
2017-12-22 11.5 11.51 11.35 11.41 1,997,503 16.78 3.23
2017-12-21 11.41 11.58 11.4 11.5 2,777,544 16.91 3.25
2017-12-20 11.62 11.64 11.32 11.43 2,521,406 16.81 3.23
2017-12-19 11.69 11.7 11.51 11.54 2,195,703 16.97 3.26
2017-12-18 11.61 11.7 11.54 11.61 2,139,902 17.07 3.28
2017-12-14 11.57 11.6 11.27 11.31 1,655,788 16.63 3.2
2017-12-13 11.67 11.75 11.49 11.51 2,187,591 16.93 3.26
2017-12-12 11.53 11.71 11.51 11.66 1,797,797 17.15 3.3
2017-12-11 11.58 11.68 11.49 11.52 1,587,055 16.94 3.26
2017-12-08 11.75 11.78 11.53 11.58 1,219,991 17.03 3.28
2017-12-07 11.58 11.74 11.52 11.65 1,384,509 17.13 3.29
2017-12-06 11.62 11.75 11.59 11.6 1,257,477 17.06 3.28
2017-12-05 12 12 11.65 11.67 1,861,960 17.16 3.3
2017-12-04 12.1 12.17 11.86 11.92 2,402,954 17.53 3.37
2017-12-01 11.93 11.94 11.41 11.85 2,372,260 17.43 3.35
2017-11-30 12.26 12.29 11.89 11.9 2,582,998 17.5 3.37
2017-11-29 11.91 12.2 11.9 12.17 3,052,528 17.9 3.44
2017-11-28 11.37 11.78 11.34 11.78 1,905,559 17.32 3.33
2017-11-27 11.29 11.42 11.26 11.34 897,217 16.68 3.21
2017-11-24 11.47 11.47 11.28 11.3 481,661 16.62 3.2
2017-11-23 0 0 0 11.44 0 - -
2017-11-22 11.42 11.55 11.38 11.44 1,154,292 16.82 3.24
2017-11-21 11.4 11.43 11.33 11.41 1,477,823 16.78 3.23
2017-11-20 11.27 11.36 11.24 11.36 854,288 16.71 3.21
2017-11-17 11.09 11.28 11.07 11.27 1,524,139 16.57 3.19
2017-11-16 11.23 11.3 11.16 11.16 1,292,553 16.41 3.16
2017-11-15 11.03 11.22 11 11.16 1,053,685 16.41 3.16
2017-11-14 11.1 11.2 11.08 11.16 1,122,336 16.41 3.16
2017-11-13 10.96 11.17 10.84 11.14 2,015,264 16.38 3.15
2017-11-10 11.05 11.14 10.99 11.03 1,957,368 16.22 3.12
2017-11-09 10.99 11.11 10.87 11 2,702,348 16.18 3.11
2017-11-08 11.18 11.19 10.99 11.06 3,418,568 16.27 3.13
2017-11-07 11.57 11.58 11.2 11.24 1,856,451 16.53 3.18
2017-11-06 11.59 11.65 11.49 11.53 1,325,804 16.96 3.26
2017-11-03 11.58 11.7 11.47 11.65 2,573,488 17.13 3.29
2017-11-02 11.42 11.64 11.39 11.62 2,823,371 17.09 3.29
2017-11-01 11.59 11.67 11.4 11.49 2,145,228 16.9 3.25
2017-10-31 11.48 11.61 11.41 11.5 1,679,078 16.91 3.25
2017-10-30 11.67 11.67 11.37 11.5 2,709,293 16.91 3.25
2017-10-27 11.64 11.74 11.57 11.74 2,140,583 17.27 3.32
2017-10-26 11.51 11.66 11.51 11.65 1,551,920 17.13 3.29
2017-10-25 11.45 11.76 11.45 11.54 3,136,733 16.49 3.34
2017-10-24 11.86 11.98 11.84 11.94 1,421,755 17.06 3.46
2017-10-23 11.92 11.95 11.82 11.83 916,687 16.9 3.42
2017-10-20 11.99 12.04 11.85 11.92 1,154,124 17.03 3.45
2017-10-19 11.68 11.85 11.65 11.81 1,570,027 16.87 3.42
2017-10-18 11.81 11.88 11.75 11.79 2,042,572 16.84 3.41
2017-10-17 11.97 11.97 11.75 11.77 1,461,258 16.81 3.41
2017-10-16 11.88 12.03 11.88 11.93 1,100,896 17.04 3.45
2017-10-13 11.83 12 11.72 11.86 1,181,538 16.94 3.43
2017-10-12 11.96 11.98 11.86 11.9 1,085,601 17 3.44
2017-10-11 11.99 12.02 11.89 11.93 1,104,701 17.04 3.45
2017-10-10 12 12.04 11.89 12 1,346,220 17.14 3.47
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 Price12.8Feb 16,2018
Min Stock Price8.31Jan 25,2016
Avg Stock Price10.25

Valley National Bancorp Historical PE ratio: Past 5 years

Max PE Ratio26.02Dec 08,2016
Min PE Ratio12.29May 01,2013
Avg PE Ratio17.38

Valley National Bancorp Historical PS ratio: Past 5 years

Max PS Ratio3.76Mar 01,2017
Min PS Ratio2.26May 01,2013
Avg PS Ratio2.95

VLY Industry Peers

Company Price Change (%)
Webster Financial (WBS)56.610.57 (1%)
Mb Financial (MBFI)41.220.65 (1.55%)
Signature Bank (SBNY)151.083.71 (2.4%)
Fulton Financial (FULT)18.60.35 (1.85%)
Webster Financial (WBS)56.610.57 (1%)
Lakeland Bancorp (LBAI)19.80.5 (2.46%)
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 $12.72 and traded with a volume of 1,670,983 on the last trading day. Looking at Valley National Bancorp stock history data, the P/S ratio was at a low of 2.26 on May 01, 2013.