NasdaqGS - Nasdaq Real Time Price • USD
Valley National Bancorp (VLY)
As of 2:53 PM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 7.74 | 7.93 | 7.69 | 7.89 | 7.89 | 3,531,455 |
| Apr 23, 2024 | 7.82 | 8.18 | 7.82 | 7.90 | 7.90 | 9,735,400 |
| Apr 22, 2024 | 7.71 | 7.94 | 7.64 | 7.86 | 7.86 | 4,794,500 |
| Apr 19, 2024 | 7.27 | 7.72 | 7.22 | 7.71 | 7.71 | 8,523,600 |
| Apr 18, 2024 | 7.20 | 7.37 | 7.16 | 7.31 | 7.31 | 4,098,500 |
| Apr 17, 2024 | 7.31 | 7.37 | 7.18 | 7.20 | 7.20 | 2,824,500 |
| Apr 16, 2024 | 7.40 | 7.40 | 7.15 | 7.20 | 7.20 | 3,558,400 |
| Apr 15, 2024 | 7.38 | 7.58 | 7.31 | 7.42 | 7.42 | 5,747,900 |
| Apr 12, 2024 | 7.25 | 7.41 | 7.21 | 7.38 | 7.38 | 6,252,200 |
| Apr 11, 2024 | 7.32 | 7.44 | 7.25 | 7.38 | 7.38 | 3,526,500 |
| Apr 10, 2024 | 7.75 | 7.88 | 7.23 | 7.32 | 7.32 | 7,863,400 |
| Apr 9, 2024 | 7.79 | 8.03 | 7.74 | 8.00 | 8.00 | 4,641,900 |
| Apr 8, 2024 | 7.61 | 7.85 | 7.53 | 7.77 | 7.77 | 3,995,300 |
| Apr 5, 2024 | 7.38 | 7.58 | 7.37 | 7.51 | 7.51 | 2,904,800 |
| Apr 4, 2024 | 7.74 | 7.85 | 7.44 | 7.47 | 7.47 | 6,030,000 |
| Apr 3, 2024 | 7.58 | 7.69 | 7.53 | 7.64 | 7.64 | 3,262,700 |
| Apr 2, 2024 | 7.72 | 7.75 | 7.53 | 7.61 | 7.61 | 5,689,200 |
| Apr 1, 2024 | 8.00 | 8.00 | 7.68 | 7.88 | 7.88 | 5,791,700 |
| Mar 28, 2024 | 7.90 | 8.05 | 7.85 | 7.96 | 7.96 | 6,519,000 |
| Mar 27, 2024 | 7.59 | 7.90 | 7.55 | 7.90 | 7.90 | 6,143,800 |
| Mar 26, 2024 | 7.83 | 7.86 | 7.60 | 7.61 | 7.61 | 2,661,600 |
| Mar 25, 2024 | 7.79 | 7.92 | 7.73 | 7.74 | 7.74 | 3,346,900 |
| Mar 22, 2024 | 8.06 | 8.17 | 7.71 | 7.79 | 7.79 | 4,781,800 |
| Mar 21, 2024 | 7.85 | 8.22 | 7.85 | 8.05 | 8.05 | 8,503,500 |
| Mar 20, 2024 | 7.41 | 7.83 | 7.36 | 7.77 | 7.77 | 7,119,500 |
| Mar 19, 2024 | 7.40 | 7.58 | 7.36 | 7.49 | 7.49 | 3,214,700 |
| Mar 18, 2024 | 7.58 | 7.60 | 7.42 | 7.43 | 7.43 | 3,441,600 |
| Mar 15, 2024 | 7.47 | 7.67 | 7.46 | 7.54 | 7.54 | 13,198,100 |
| Mar 14, 2024 | 7.78 | 7.80 | 7.37 | 7.51 | 7.51 | 8,193,000 |
| Mar 13, 2024 | 0.11 Dividend | |||||
| Mar 13, 2024 | 7.88 | 8.13 | 7.85 | 7.86 | 7.86 | 4,731,200 |
| Mar 12, 2024 | 8.15 | 8.28 | 7.96 | 8.00 | 7.89 | 5,678,300 |
| Mar 11, 2024 | 7.91 | 8.27 | 7.91 | 8.14 | 8.03 | 6,922,900 |
| Mar 8, 2024 | 8.28 | 8.36 | 7.91 | 7.96 | 7.85 | 5,748,300 |
| Mar 7, 2024 | 8.26 | 8.50 | 8.14 | 8.23 | 8.12 | 7,338,400 |
| Mar 6, 2024 | 7.92 | 8.46 | 7.08 | 8.16 | 8.05 | 27,705,300 |
| Mar 5, 2024 | 7.50 | 7.97 | 7.46 | 7.87 | 7.76 | 8,356,100 |
| Mar 4, 2024 | 8.08 | 8.19 | 7.47 | 7.57 | 7.47 | 17,964,600 |
| Mar 1, 2024 | 8.06 | 8.09 | 7.77 | 8.02 | 7.91 | 6,180,300 |
| Feb 29, 2024 | 8.20 | 8.36 | 8.12 | 8.19 | 8.08 | 5,225,800 |
| Feb 28, 2024 | 8.21 | 8.21 | 7.99 | 8.00 | 7.89 | 5,431,000 |
| Feb 27, 2024 | 8.33 | 8.33 | 8.15 | 8.22 | 8.11 | 3,900,700 |
| Feb 26, 2024 | 8.37 | 8.43 | 8.10 | 8.20 | 8.09 | 3,983,000 |
| Feb 23, 2024 | 8.40 | 8.53 | 8.29 | 8.44 | 8.32 | 4,786,000 |
| Feb 22, 2024 | 8.53 | 8.61 | 8.32 | 8.47 | 8.35 | 5,623,400 |
| Feb 21, 2024 | 8.29 | 8.34 | 8.17 | 8.28 | 8.17 | 3,486,900 |
| Feb 20, 2024 | 8.35 | 8.45 | 8.26 | 8.33 | 8.22 | 5,117,500 |
| Feb 16, 2024 | 8.45 | 8.60 | 8.31 | 8.51 | 8.39 | 4,991,600 |
| Feb 15, 2024 | 8.45 | 8.72 | 8.38 | 8.64 | 8.52 | 8,815,000 |
| Feb 14, 2024 | 8.27 | 8.38 | 8.10 | 8.35 | 8.24 | 4,487,000 |
| Feb 13, 2024 | 8.52 | 8.57 | 7.95 | 8.15 | 8.04 | 8,782,600 |
| Feb 12, 2024 | 8.46 | 9.01 | 8.43 | 8.90 | 8.78 | 7,097,500 |
| Feb 9, 2024 | 8.24 | 8.64 | 8.11 | 8.43 | 8.31 | 7,198,600 |
| Feb 8, 2024 | 7.98 | 8.48 | 7.89 | 8.24 | 8.13 | 7,355,400 |
| Feb 7, 2024 | 8.07 | 8.25 | 7.35 | 7.98 | 7.87 | 24,093,000 |
| Feb 6, 2024 | 8.86 | 8.96 | 8.00 | 8.17 | 8.06 | 14,632,300 |
| Feb 5, 2024 | 9.05 | 9.05 | 8.77 | 8.88 | 8.76 | 8,744,200 |
| Feb 2, 2024 | 8.72 | 9.37 | 8.69 | 9.21 | 9.08 | 11,167,900 |
| Feb 1, 2024 | 9.72 | 9.72 | 8.48 | 8.96 | 8.84 | 15,488,600 |
| Jan 31, 2024 | 9.81 | 10.11 | 9.12 | 9.62 | 9.49 | 12,598,500 |
| Jan 30, 2024 | 10.46 | 10.64 | 10.42 | 10.43 | 10.29 | 2,403,700 |
| Jan 29, 2024 | 10.33 | 10.55 | 10.24 | 10.54 | 10.40 | 2,476,900 |
| Jan 26, 2024 | 10.39 | 10.45 | 10.17 | 10.34 | 10.20 | 2,952,900 |
| Jan 25, 2024 | 10.15 | 10.67 | 10.03 | 10.32 | 10.18 | 5,880,600 |
| Jan 24, 2024 | 10.67 | 10.88 | 10.63 | 10.80 | 10.65 | 6,100,600 |
| Jan 23, 2024 | 10.80 | 10.80 | 10.55 | 10.62 | 10.47 | 3,052,300 |
| Jan 22, 2024 | 10.48 | 10.72 | 10.45 | 10.70 | 10.55 | 2,861,000 |
| Jan 19, 2024 | 10.11 | 10.37 | 10.00 | 10.36 | 10.22 | 2,852,800 |
| Jan 18, 2024 | 10.05 | 10.10 | 9.94 | 10.06 | 9.92 | 2,283,900 |
| Jan 17, 2024 | 9.80 | 10.06 | 9.66 | 9.99 | 9.85 | 2,711,500 |
| Jan 16, 2024 | 10.02 | 10.17 | 9.93 | 10.05 | 9.91 | 2,925,700 |
| Jan 12, 2024 | 10.51 | 10.51 | 10.13 | 10.21 | 10.07 | 2,248,700 |
| Jan 11, 2024 | 10.49 | 10.49 | 10.15 | 10.38 | 10.24 | 3,355,300 |
| Jan 10, 2024 | 10.60 | 10.62 | 10.37 | 10.58 | 10.43 | 2,203,900 |
| Jan 9, 2024 | 10.49 | 10.65 | 10.45 | 10.60 | 10.45 | 2,337,700 |
| Jan 8, 2024 | 10.46 | 10.70 | 10.40 | 10.70 | 10.55 | 2,101,000 |
| Jan 5, 2024 | 10.33 | 10.65 | 10.31 | 10.48 | 10.34 | 2,837,600 |
| Jan 4, 2024 | 10.41 | 10.57 | 10.35 | 10.45 | 10.31 | 3,159,500 |
| Jan 3, 2024 | 10.62 | 10.75 | 10.36 | 10.38 | 10.24 | 3,286,900 |
| Jan 2, 2024 | 10.69 | 10.96 | 10.68 | 10.79 | 10.64 | 3,165,200 |
| Dec 29, 2023 | 11.02 | 11.02 | 10.84 | 10.86 | 10.71 | 2,738,200 |
| Dec 28, 2023 | 10.94 | 11.06 | 10.89 | 11.05 | 10.90 | 2,583,000 |
| Dec 27, 2023 | 11.12 | 11.12 | 10.98 | 11.04 | 10.89 | 2,110,800 |
| Dec 26, 2023 | 10.99 | 11.18 | 10.88 | 11.10 | 10.95 | 2,400,300 |
| Dec 22, 2023 | 10.98 | 11.09 | 10.86 | 10.91 | 10.76 | 2,196,400 |
| Dec 21, 2023 | 10.98 | 10.99 | 10.77 | 10.89 | 10.74 | 3,549,200 |
| Dec 20, 2023 | 11.11 | 11.15 | 10.80 | 10.80 | 10.65 | 4,171,700 |
| Dec 19, 2023 | 11.06 | 11.21 | 10.97 | 11.10 | 10.95 | 4,241,200 |
| Dec 18, 2023 | 11.16 | 11.22 | 10.86 | 10.98 | 10.83 | 6,058,000 |
| Dec 15, 2023 | 10.99 | 11.12 | 10.93 | 11.07 | 10.92 | 9,259,800 |
| Dec 14, 2023 | 10.71 | 11.19 | 10.70 | 11.03 | 10.88 | 8,163,900 |
| Dec 13, 2023 | 0.11 Dividend | |||||
| Dec 13, 2023 | 9.68 | 10.39 | 9.57 | 10.38 | 10.24 | 5,554,200 |
| Dec 12, 2023 | 9.94 | 9.94 | 9.79 | 9.81 | 9.57 | 2,289,100 |
| Dec 11, 2023 | 9.98 | 10.10 | 9.86 | 9.97 | 9.72 | 2,480,800 |
| Dec 8, 2023 | 9.91 | 10.11 | 9.84 | 9.95 | 9.70 | 2,723,300 |
| Dec 7, 2023 | 9.84 | 9.99 | 9.75 | 9.94 | 9.69 | 3,340,900 |
| Dec 6, 2023 | 9.75 | 10.20 | 9.72 | 9.77 | 9.53 | 4,278,000 |
| Dec 5, 2023 | 9.74 | 9.77 | 9.58 | 9.61 | 9.37 | 3,036,300 |
| Dec 4, 2023 | 9.54 | 9.85 | 9.53 | 9.81 | 9.57 | 3,515,000 |
| Dec 1, 2023 | 9.05 | 9.63 | 8.99 | 9.61 | 9.37 | 4,825,800 |
| Nov 30, 2023 | 9.17 | 9.30 | 9.07 | 9.10 | 8.87 | 3,008,200 |
| Nov 29, 2023 | 8.76 | 9.19 | 8.72 | 9.13 | 8.90 | 4,046,200 |
| Nov 28, 2023 | 8.74 | 8.74 | 8.55 | 8.65 | 8.44 | 1,543,300 |
| Nov 27, 2023 | 8.69 | 8.77 | 8.62 | 8.72 | 8.50 | 2,545,700 |
| Nov 24, 2023 | 8.76 | 8.84 | 8.69 | 8.77 | 8.55 | 786,600 |
| Nov 22, 2023 | 8.76 | 8.83 | 8.61 | 8.75 | 8.53 | 1,904,500 |
| Nov 21, 2023 | 8.92 | 8.92 | 8.59 | 8.62 | 8.41 | 1,737,400 |
| Nov 20, 2023 | 8.90 | 8.99 | 8.75 | 8.96 | 8.74 | 2,691,400 |
| Nov 17, 2023 | 8.77 | 8.98 | 8.67 | 8.93 | 8.71 | 3,775,500 |
| Nov 16, 2023 | 8.82 | 8.87 | 8.48 | 8.64 | 8.43 | 3,188,700 |
| Nov 15, 2023 | 8.62 | 8.97 | 8.62 | 8.85 | 8.63 | 4,783,800 |
| Nov 14, 2023 | 8.16 | 8.74 | 8.12 | 8.66 | 8.45 | 5,135,300 |
| Nov 13, 2023 | 7.83 | 7.91 | 7.76 | 7.83 | 7.64 | 2,429,800 |
| Nov 10, 2023 | 7.90 | 7.98 | 7.75 | 7.90 | 7.70 | 2,319,600 |
| Nov 9, 2023 | 8.03 | 8.03 | 7.81 | 7.85 | 7.66 | 3,524,700 |
| Nov 8, 2023 | 8.25 | 8.25 | 7.93 | 7.97 | 7.77 | 2,504,400 |
| Nov 7, 2023 | 8.28 | 8.35 | 8.18 | 8.19 | 7.99 | 2,771,400 |
| Nov 6, 2023 | 8.57 | 8.61 | 8.27 | 8.35 | 8.14 | 2,798,200 |
| Nov 3, 2023 | 8.53 | 8.76 | 8.50 | 8.57 | 8.36 | 3,842,200 |
| Nov 2, 2023 | 7.90 | 8.26 | 7.90 | 8.26 | 8.06 | 4,627,000 |
| Nov 1, 2023 | 7.87 | 7.87 | 7.57 | 7.75 | 7.56 | 2,824,800 |
| Oct 31, 2023 | 7.74 | 7.83 | 7.63 | 7.78 | 7.59 | 2,256,600 |
| Oct 30, 2023 | 7.81 | 7.92 | 7.65 | 7.71 | 7.52 | 3,337,100 |
| Oct 27, 2023 | 7.87 | 7.97 | 7.65 | 7.76 | 7.57 | 3,450,900 |
| Oct 26, 2023 | 7.84 | 8.34 | 7.67 | 7.88 | 7.68 | 6,334,900 |
| Oct 25, 2023 | 7.69 | 7.77 | 7.56 | 7.75 | 7.56 | 4,528,300 |
| Oct 24, 2023 | 7.92 | 7.94 | 7.67 | 7.79 | 7.60 | 3,278,900 |
| Oct 23, 2023 | 7.75 | 8.03 | 7.72 | 7.84 | 7.65 | 4,703,100 |
| Oct 20, 2023 | 8.09 | 8.09 | 7.76 | 7.82 | 7.63 | 4,261,700 |
| Oct 19, 2023 | 8.23 | 8.40 | 8.05 | 8.09 | 7.89 | 3,718,400 |
| Oct 18, 2023 | 8.43 | 8.47 | 8.17 | 8.21 | 8.01 | 4,169,200 |
| Oct 17, 2023 | 8.20 | 8.67 | 8.20 | 8.54 | 8.33 | 2,987,800 |
| Oct 16, 2023 | 8.25 | 8.40 | 8.24 | 8.34 | 8.13 | 2,780,800 |
| Oct 13, 2023 | 8.41 | 8.42 | 8.06 | 8.12 | 7.92 | 2,524,900 |
| Oct 12, 2023 | 8.35 | 8.35 | 8.16 | 8.28 | 8.07 | 2,363,400 |
| Oct 11, 2023 | 8.41 | 8.59 | 8.30 | 8.37 | 8.16 | 2,572,900 |
| Oct 10, 2023 | 8.26 | 8.51 | 8.26 | 8.40 | 8.19 | 2,631,100 |
| Oct 9, 2023 | 8.07 | 8.27 | 8.02 | 8.24 | 8.04 | 2,168,500 |
| Oct 6, 2023 | 7.95 | 8.21 | 7.77 | 8.09 | 7.89 | 3,255,300 |
| Oct 5, 2023 | 7.81 | 8.11 | 7.79 | 8.07 | 7.87 | 4,252,500 |
| Oct 4, 2023 | 7.95 | 7.98 | 7.73 | 7.85 | 7.66 | 6,627,000 |
| Oct 3, 2023 | 8.25 | 8.25 | 7.84 | 7.90 | 7.70 | 4,916,800 |
| Oct 2, 2023 | 8.56 | 8.61 | 8.24 | 8.29 | 8.08 | 3,551,000 |
| Sep 29, 2023 | 8.54 | 8.70 | 8.51 | 8.56 | 8.35 | 2,350,200 |
| Sep 28, 2023 | 8.38 | 8.55 | 8.36 | 8.46 | 8.25 | 1,938,100 |
| Sep 27, 2023 | 8.38 | 8.44 | 8.25 | 8.38 | 8.17 | 2,631,800 |
| Sep 26, 2023 | 8.44 | 8.65 | 8.44 | 8.48 | 8.27 | 1,685,800 |
| Sep 25, 2023 | 8.33 | 8.62 | 8.28 | 8.57 | 8.36 | 1,630,100 |
| Sep 22, 2023 | 8.40 | 8.45 | 8.28 | 8.39 | 8.18 | 2,382,500 |
| Sep 21, 2023 | 8.62 | 8.71 | 8.33 | 8.38 | 8.17 | 5,258,300 |
| Sep 20, 2023 | 8.96 | 9.03 | 8.69 | 8.73 | 8.51 | 2,489,300 |
| Sep 19, 2023 | 8.87 | 8.96 | 8.79 | 8.88 | 8.66 | 1,933,900 |
| Sep 18, 2023 | 9.06 | 9.07 | 8.83 | 8.85 | 8.63 | 2,005,300 |
| Sep 15, 2023 | 9.06 | 9.12 | 8.97 | 9.03 | 8.81 | 9,972,600 |
| Sep 14, 2023 | 9.06 | 9.19 | 9.00 | 9.13 | 8.90 | 3,255,600 |
| Sep 13, 2023 | 0.11 Dividend | |||||
| Sep 13, 2023 | 9.07 | 9.10 | 8.81 | 8.92 | 8.70 | 3,401,200 |
| Sep 12, 2023 | 9.09 | 9.17 | 8.93 | 9.12 | 8.79 | 2,995,900 |
| Sep 11, 2023 | 9.18 | 9.29 | 9.03 | 9.06 | 8.73 | 2,909,600 |
| Sep 8, 2023 | 9.05 | 9.17 | 8.93 | 9.12 | 8.79 | 2,131,100 |
| Sep 7, 2023 | 8.89 | 9.07 | 8.89 | 9.06 | 8.73 | 4,013,600 |
| Sep 6, 2023 | 9.26 | 9.31 | 8.84 | 8.95 | 8.62 | 2,928,300 |
| Sep 5, 2023 | 9.55 | 9.68 | 9.28 | 9.29 | 8.95 | 3,356,000 |
| Sep 1, 2023 | 9.30 | 9.51 | 9.29 | 9.44 | 9.09 | 2,426,700 |
| Aug 31, 2023 | 9.12 | 9.24 | 9.10 | 9.18 | 8.84 | 2,138,500 |
| Aug 30, 2023 | 9.24 | 9.34 | 9.08 | 9.12 | 8.79 | 2,384,900 |
| Aug 29, 2023 | 9.07 | 9.34 | 8.95 | 9.29 | 8.95 | 3,255,300 |
| Aug 28, 2023 | 8.84 | 9.09 | 8.83 | 9.07 | 8.74 | 2,525,000 |
| Aug 25, 2023 | 8.79 | 8.90 | 8.58 | 8.76 | 8.44 | 2,253,300 |
| Aug 24, 2023 | 8.68 | 8.87 | 8.66 | 8.76 | 8.44 | 2,105,200 |
| Aug 23, 2023 | 8.58 | 8.73 | 8.45 | 8.69 | 8.37 | 4,915,900 |
| Aug 22, 2023 | 8.94 | 9.00 | 8.51 | 8.55 | 8.24 | 5,081,400 |
| Aug 21, 2023 | 9.08 | 9.14 | 8.82 | 8.95 | 8.62 | 2,672,200 |
| Aug 18, 2023 | 8.96 | 9.14 | 8.82 | 9.07 | 8.74 | 4,602,600 |
| Aug 17, 2023 | 9.22 | 9.27 | 9.02 | 9.07 | 8.74 | 3,509,500 |
| Aug 16, 2023 | 9.27 | 9.36 | 9.12 | 9.15 | 8.82 | 2,091,900 |
| Aug 15, 2023 | 9.47 | 9.51 | 9.22 | 9.29 | 8.95 | 3,109,200 |
| Aug 14, 2023 | 9.73 | 9.77 | 9.60 | 9.67 | 9.32 | 2,130,700 |
| Aug 11, 2023 | 9.75 | 9.89 | 9.75 | 9.85 | 9.49 | 2,816,600 |
| Aug 10, 2023 | 10.16 | 10.22 | 9.83 | 9.90 | 9.54 | 3,265,600 |
| Aug 9, 2023 | 10.09 | 10.16 | 9.96 | 10.06 | 9.69 | 2,337,700 |
| Aug 8, 2023 | 9.92 | 10.19 | 9.72 | 10.17 | 9.80 | 2,288,700 |
| Aug 7, 2023 | 10.10 | 10.25 | 10.04 | 10.23 | 9.86 | 1,922,100 |
| Aug 4, 2023 | 10.02 | 10.19 | 9.95 | 10.08 | 9.71 | 1,863,600 |
| Aug 3, 2023 | 9.85 | 10.05 | 9.73 | 10.01 | 9.64 | 2,416,400 |
| Aug 2, 2023 | 9.78 | 9.95 | 9.66 | 9.88 | 9.52 | 3,112,300 |
| Aug 1, 2023 | 10.15 | 10.18 | 9.84 | 9.91 | 9.55 | 6,200,500 |
| Jul 31, 2023 | 10.15 | 10.37 | 10.09 | 10.26 | 9.88 | 5,411,200 |
| Jul 28, 2023 | 9.94 | 10.38 | 9.94 | 10.16 | 9.79 | 7,611,300 |
| Jul 27, 2023 | 10.45 | 10.48 | 9.93 | 10.04 | 9.67 | 6,926,200 |
| Jul 26, 2023 | 9.94 | 10.42 | 9.89 | 10.30 | 9.92 | 7,878,700 |
| Jul 25, 2023 | 9.74 | 10.01 | 9.66 | 9.75 | 9.39 | 10,088,400 |
| Jul 24, 2023 | 9.40 | 9.77 | 9.40 | 9.74 | 9.38 | 5,447,100 |
| Jul 21, 2023 | 9.61 | 9.63 | 9.34 | 9.41 | 9.07 | 3,549,000 |
| Jul 20, 2023 | 9.51 | 9.57 | 9.26 | 9.53 | 9.18 | 4,951,700 |
| Jul 19, 2023 | 9.19 | 9.56 | 9.02 | 9.52 | 9.17 | 7,941,000 |
| Jul 18, 2023 | 8.48 | 9.10 | 8.47 | 9.09 | 8.76 | 6,650,600 |
| Jul 17, 2023 | 8.19 | 8.54 | 8.16 | 8.48 | 8.17 | 3,481,600 |
| Jul 14, 2023 | 8.53 | 8.54 | 8.12 | 8.21 | 7.91 | 3,570,400 |
| Jul 13, 2023 | 8.28 | 8.54 | 8.23 | 8.47 | 8.16 | 3,740,100 |
| Jul 12, 2023 | 8.15 | 8.35 | 8.14 | 8.21 | 7.91 | 3,740,300 |
| Jul 11, 2023 | 7.86 | 8.06 | 7.83 | 8.01 | 7.72 | 2,421,200 |
| Jul 10, 2023 | 7.74 | 7.93 | 7.70 | 7.84 | 7.55 | 2,273,500 |
| Jul 7, 2023 | 7.63 | 7.82 | 7.60 | 7.71 | 7.43 | 3,433,000 |
| Jul 6, 2023 | 7.65 | 7.67 | 7.46 | 7.63 | 7.35 | 2,722,900 |
| Jul 5, 2023 | 7.89 | 7.98 | 7.76 | 7.76 | 7.48 | 2,392,400 |
| Jul 3, 2023 | 7.81 | 8.04 | 7.79 | 7.98 | 7.69 | 2,374,000 |
| Jun 30, 2023 | 8.00 | 8.05 | 7.74 | 7.75 | 7.47 | 2,885,400 |
| Jun 29, 2023 | 7.74 | 7.99 | 7.73 | 7.94 | 7.65 | 4,836,400 |
| Jun 28, 2023 | 7.69 | 7.72 | 7.52 | 7.64 | 7.36 | 4,478,100 |
| Jun 27, 2023 | 7.61 | 7.82 | 7.55 | 7.73 | 7.45 | 3,850,000 |
| Jun 26, 2023 | 7.54 | 7.78 | 7.53 | 7.62 | 7.34 | 3,629,400 |
| Jun 23, 2023 | 7.55 | 7.67 | 7.45 | 7.51 | 7.24 | 5,293,600 |
| Jun 22, 2023 | 7.94 | 7.94 | 7.60 | 7.64 | 7.36 | 3,749,000 |
| Jun 21, 2023 | 8.13 | 8.16 | 7.96 | 7.97 | 7.68 | 2,613,300 |
| Jun 20, 2023 | 8.32 | 8.32 | 8.10 | 8.16 | 7.86 | 3,275,900 |
| Jun 16, 2023 | 8.50 | 8.51 | 8.19 | 8.32 | 8.02 | 9,129,900 |
| Jun 15, 2023 | 8.10 | 8.47 | 8.07 | 8.43 | 8.12 | 5,022,300 |
| Jun 14, 2023 | 0.11 Dividend | |||||
| Jun 14, 2023 | 8.52 | 8.55 | 8.15 | 8.18 | 7.88 | 4,943,200 |
| Jun 13, 2023 | 8.27 | 8.61 | 8.19 | 8.58 | 8.16 | 5,392,800 |
| Jun 12, 2023 | 8.46 | 8.59 | 8.13 | 8.21 | 7.81 | 4,431,500 |
| Jun 9, 2023 | 8.45 | 8.45 | 8.28 | 8.37 | 7.96 | 2,569,900 |
| Jun 8, 2023 | 8.60 | 8.66 | 8.30 | 8.47 | 8.06 | 4,490,400 |
| Jun 7, 2023 | 8.66 | 8.76 | 8.48 | 8.66 | 8.24 | 5,824,900 |
| Jun 6, 2023 | 7.86 | 8.56 | 7.80 | 8.52 | 8.10 | 7,719,100 |
| Jun 5, 2023 | 8.32 | 8.34 | 7.82 | 7.87 | 7.48 | 5,376,700 |
| Jun 2, 2023 | 7.63 | 8.01 | 7.56 | 8.00 | 7.61 | 4,705,800 |
| Jun 1, 2023 | 7.42 | 7.62 | 7.32 | 7.44 | 7.08 | 3,574,400 |
| May 31, 2023 | 7.66 | 7.67 | 7.25 | 7.38 | 7.02 | 4,560,600 |
| May 30, 2023 | 7.68 | 7.78 | 7.49 | 7.73 | 7.35 | 3,138,300 |
| May 26, 2023 | 7.53 | 7.65 | 7.32 | 7.64 | 7.27 | 2,944,600 |
| May 25, 2023 | 7.53 | 7.64 | 7.44 | 7.55 | 7.18 | 3,193,600 |
| May 24, 2023 | 7.72 | 7.77 | 7.55 | 7.63 | 7.26 | 3,035,600 |
| May 23, 2023 | 7.58 | 8.11 | 7.54 | 7.80 | 7.42 | 6,433,300 |
| May 22, 2023 | 7.29 | 7.60 | 7.15 | 7.55 | 7.18 | 4,238,300 |
| May 19, 2023 | 7.67 | 7.67 | 7.10 | 7.16 | 6.81 | 8,877,900 |
| May 18, 2023 | 7.34 | 7.61 | 7.23 | 7.58 | 7.21 | 5,896,800 |
| May 17, 2023 | 6.73 | 7.37 | 6.73 | 7.34 | 6.98 | 7,347,400 |
| May 16, 2023 | 6.92 | 6.97 | 6.67 | 6.69 | 6.36 | 4,891,000 |
| May 15, 2023 | 6.63 | 6.97 | 6.61 | 6.88 | 6.54 | 8,788,100 |
| May 12, 2023 | 6.74 | 6.77 | 6.39 | 6.59 | 6.27 | 8,530,800 |
| May 11, 2023 | 6.75 | 6.83 | 6.65 | 6.66 | 6.33 | 5,875,600 |
| May 10, 2023 | 7.23 | 7.25 | 6.80 | 6.85 | 6.51 | 5,997,700 |
| May 9, 2023 | 7.16 | 7.23 | 6.92 | 7.08 | 6.73 | 6,552,400 |
| May 8, 2023 | 7.65 | 7.67 | 7.18 | 7.19 | 6.84 | 5,472,100 |
| May 5, 2023 | 7.61 | 7.69 | 7.36 | 7.60 | 7.23 | 11,620,600 |
| May 4, 2023 | 7.02 | 7.28 | 6.64 | 7.14 | 6.79 | 20,713,400 |
| May 3, 2023 | 7.25 | 7.69 | 7.24 | 7.32 | 6.96 | 11,778,100 |
| May 2, 2023 | 7.60 | 7.74 | 6.96 | 7.30 | 6.94 | 18,017,900 |
| May 1, 2023 | 8.86 | 9.02 | 7.44 | 7.53 | 7.16 | 27,842,200 |
| Apr 28, 2023 | 8.90 | 9.75 | 8.86 | 9.38 | 8.92 | 24,478,300 |
| Apr 27, 2023 | 8.12 | 8.96 | 7.91 | 8.91 | 8.47 | 14,438,300 |
| Apr 26, 2023 | 8.36 | 8.66 | 8.31 | 8.58 | 8.16 | 6,985,700 |
| Apr 25, 2023 | 8.36 | 8.51 | 8.26 | 8.33 | 7.92 | 5,033,100 |
| Apr 24, 2023 | 8.60 | 8.78 | 8.48 | 8.52 | 8.10 | 3,356,100 |
Related Tickers
COLB Columbia Banking System, Inc.
19.14
+0.31%
WBS Webster Financial Corporation
45.01
+0.29%
FULT Fulton Financial Corporation
15.50
+1.01%
FNB F.N.B. Corporation
13.59
-0.29%
CVBF CVB Financial Corp.
17.03
-0.41%
KRNY Kearny Financial Corp.
5.96
+1.71%
PPBI Pacific Premier Bancorp, Inc.
22.51
-0.40%
CFG Citizens Financial Group, Inc.
35.30
+0.94%
BCBP BCB Bancorp, Inc.
9.61
-0.05%
CBU Community Bank System, Inc.
44.93
+0.81%