Valley National Bancorp (VLYPN) stock
VLYPNNasdaqNational Commercial BanksFiscal year ends December 31Also trades as VLY, VLYPO, VLYPP
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 20/302% below fair value
$25.15+0.00 (0.00%)
Close on Oct 30, 2026Market cap $13.90BP/E 21.3Yield 1.75%
Price history
Valley National Bancorp share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$25.15
0.00% on the day
52-week range
$24.55 – $26.54
-5.2% from the high
Change over 52 weeks
-2.2%
From $25.71 on Oct 30, 2025
Average volume
14,326
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $25.28 | $25.28 | $25.15 | $25.15 | 0.00% | 4,093 |
| Oct 29, 2026 | $25.21 | $25.28 | $25.11 | $25.15 | -0.71% | 3,707 |
| Oct 28, 2026 | $25.11 | $25.41 | $25.11 | $25.33 | +0.64% | 9,152 |
| Oct 27, 2026 | $25.21 | $25.25 | $25.01 | $25.17 | +0.40% | 5,397 |
| Oct 26, 2026 | $25.15 | $25.25 | $25.07 | $25.07 | +0.20% | 12,030 |
| Oct 23, 2026 | $25.16 | $25.20 | $25.02 | $25.02 | -0.56% | 8,174 |
| Oct 22, 2026 | $25.18 | $25.23 | $25.11 | $25.16 | +0.24% | 7,789 |
| Oct 21, 2026 | $25.23 | $25.23 | $24.90 | $25.10 | -0.29% | 6,364 |
| Oct 20, 2026 | $25.15 | $25.23 | $25.00 | $25.17 | +0.29% | 13,650 |
| Oct 19, 2026 | $25.25 | $25.25 | $24.95 | $25.10 | -0.71% | 8,550 |
| Oct 16, 2026 | $25.10 | $25.33 | $25.00 | $25.28 | +1.12% | 10,509 |
| Oct 15, 2026 | $24.77 | $25.03 | $24.77 | $25.00 | +0.64% | 24,336 |
| Oct 14, 2026 | $24.74 | $24.84 | $24.74 | $24.84 | +0.32% | 12,333 |
| Oct 13, 2026 | $24.81 | $24.96 | $24.70 | $24.76 | -0.32% | 22,092 |
| Oct 12, 2026 | $24.82 | $24.91 | $24.81 | $24.84 | -0.16% | 7,481 |
| Oct 9, 2026 | $24.80 | $24.95 | $24.80 | $24.88 | +0.08% | 18,679 |
| Oct 8, 2026 | $24.77 | $25.15 | $24.72 | $24.86 | +0.36% | 11,879 |
| Oct 7, 2026 | $24.91 | $25.00 | $24.75 | $24.77 | -0.90% | 16,688 |
| Oct 6, 2026 | $24.95 | $25.13 | $24.95 | $25.00 | -0.02% | 10,563 |
| Oct 5, 2026 | $25.15 | $25.25 | $24.90 | $25.00 | +0.08% | 13,570 |
| Oct 2, 2026 | $24.92 | $25.21 | $24.92 | $24.98 | +0.24% | 19,916 |
| Oct 1, 2026 | $24.79 | $25.00 | $24.55 | $24.92 | +0.77% | 37,886 |
| Sep 30, 2026 | $25.39 | $25.39 | $24.70 | $24.73 | -2.25% | 262,902 |
| Sep 29, 2026 | $25.29 | $25.39 | $25.20 | $25.30 | -0.28% | 19,440 |
| Sep 28, 2026 | $25.37 | $25.40 | $25.25 | $25.37 | -0.04% | 9,414 |
| Sep 25, 2026 | $25.45 | $25.56 | $25.36 | $25.38 | -0.13% | 3,901 |
| Sep 24, 2026 | $25.53 | $25.55 | $25.41 | $25.41 | -0.65% | 5,045 |
| Sep 23, 2026 | $25.65 | $25.66 | $25.54 | $25.58 | -0.31% | 4,158 |
| Sep 22, 2026 | $25.60 | $25.70 | $25.53 | $25.66 | +0.23% | 5,381 |
| Sep 21, 2026 | $25.81 | $25.81 | $25.53 | $25.60 | -0.58% | 15,107 |
| Sep 18, 2026 | $25.86 | $26.09 | $25.65 | $25.75 | -0.04% | 9,850 |
| Sep 17, 2026 | $25.96 | $26.03 | $25.76 | $25.76 | -0.39% | 5,496 |
| Sep 16, 2026 | $25.87 | $25.92 | $25.76 | $25.86 | -0.04% | 9,398 |
| Sep 15, 2026 | $25.85 | $26.16 | $25.75 | $25.87 | -0.88% | 39,050 |
| Sep 14, 2026 | $26.10 | $26.10 | $26.00 | $26.10 | 0.00% | 6,209 |
| Sep 11, 2026 | $26.10 | $26.32 | $26.04 | $26.10 | 0.00% | 5,688 |
| Sep 10, 2026 | $26.22 | $26.22 | $26.10 | $26.10 | -0.19% | 5,728 |
| Sep 9, 2026 | $26.09 | $26.32 | $25.81 | $26.15 | +0.54% | 7,221 |
| Sep 8, 2026 | $26.04 | $26.05 | $26.01 | $26.01 | +0.38% | 4,669 |
| Sep 4, 2026 | $25.80 | $26.03 | $25.80 | $25.91 | +0.43% | 13,247 |
| Sep 3, 2026 | $25.77 | $25.84 | $25.76 | $25.80 | -0.04% | 6,813 |
| Sep 2, 2026 | $25.79 | $25.81 | $25.74 | $25.81 | +0.08% | 8,492 |
| Sep 1, 2026 | $25.87 | $25.87 | $25.68 | $25.79 | 0.00% | 10,959 |
| Aug 31, 2026 | $26.06 | $26.06 | $25.63 | $25.79 | -0.79% | 14,728 |
| Aug 28, 2026 | $26.06 | $26.06 | $25.93 | $26.00 | -0.34% | 3,390 |
| Aug 27, 2026 | $25.99 | $26.10 | $25.91 | $26.08 | +0.63% | 18,288 |
| Aug 26, 2026 | $25.94 | $25.96 | $25.92 | $25.92 | -0.12% | 7,817 |
| Aug 25, 2026 | $25.96 | $25.97 | $25.86 | $25.95 | +0.08% | 3,394 |
| Aug 24, 2026 | $25.82 | $25.93 | $25.80 | $25.93 | +0.70% | 16,803 |
| Aug 21, 2026 | $25.77 | $25.81 | $25.70 | $25.75 | +0.16% | 7,073 |
| Aug 20, 2026 | $25.69 | $25.80 | $25.66 | $25.71 | +0.14% | 15,740 |
| Aug 19, 2026 | $25.69 | $25.70 | $25.62 | $25.68 | +0.04% | 7,942 |
| Aug 18, 2026 | $25.66 | $25.67 | $25.62 | $25.67 | -0.14% | 15,100 |
| Aug 17, 2026 | $25.69 | $25.70 | $25.60 | $25.70 | +0.12% | 17,370 |
| Aug 14, 2026 | $25.70 | $25.70 | $25.64 | $25.67 | -0.02% | 2,792 |
| Aug 13, 2026 | $25.61 | $25.71 | $25.61 | $25.68 | +0.14% | 8,190 |
| Aug 12, 2026 | $25.70 | $25.70 | $25.62 | $25.64 | -0.35% | 7,619 |
| Aug 11, 2026 | $25.74 | $25.74 | $25.66 | $25.73 | +0.35% | 3,686 |
| Aug 10, 2026 | $25.61 | $25.76 | $25.61 | $25.64 | +0.08% | 8,191 |
| Aug 7, 2026 | $25.72 | $25.73 | $25.61 | $25.62 | 0.00% | 5,983 |
| Aug 6, 2026 | $25.62 | $25.73 | $25.57 | $25.62 | -0.16% | 15,728 |
| Aug 5, 2026 | $25.70 | $25.81 | $25.65 | $25.66 | -0.23% | 6,848 |
| Aug 4, 2026 | $25.92 | $25.92 | $25.60 | $25.72 | -0.50% | 75,328 |
| Aug 3, 2026 | $25.88 | $25.90 | $25.81 | $25.85 | -0.12% | 13,995 |
| Jul 31, 2026 | $25.73 | $25.95 | $25.72 | $25.88 | +0.66% | 12,999 |
| Jul 30, 2026 | $26.01 | $26.01 | $25.71 | $25.71 | -0.35% | 2,226 |
| Jul 29, 2026 | $25.97 | $25.97 | $25.70 | $25.80 | 0.00% | 4,051 |
| Jul 28, 2026 | $25.85 | $25.92 | $25.80 | $25.80 | -0.31% | 8,781 |
| Jul 27, 2026 | $25.89 | $25.90 | $25.70 | $25.88 | +0.50% | 4,030 |
| Jul 24, 2026 | $25.71 | $25.76 | $25.70 | $25.75 | -0.08% | 3,137 |
| Jul 23, 2026 | $25.73 | $25.79 | $25.71 | $25.77 | -0.12% | 3,176 |
| Jul 22, 2026 | $25.71 | $25.80 | $25.71 | $25.80 | +0.41% | 1,070 |
| Jul 21, 2026 | $25.65 | $25.80 | $25.65 | $25.70 | +0.14% | 10,447 |
| Jul 20, 2026 | $25.58 | $25.78 | $25.58 | $25.66 | +0.39% | 9,434 |
| Jul 17, 2026 | $25.55 | $25.70 | $25.55 | $25.56 | +0.04% | 3,495 |
| Jul 16, 2026 | $25.40 | $25.55 | $25.40 | $25.55 | +0.22% | 3,274 |
| Jul 15, 2026 | $25.55 | $25.55 | $25.46 | $25.50 | -0.14% | 12,506 |
| Jul 14, 2026 | $25.55 | $25.65 | $25.52 | $25.53 | -0.08% | 3,836 |
| Jul 13, 2026 | $25.68 | $25.77 | $25.51 | $25.55 | -0.23% | 19,082 |
| Jul 10, 2026 | $25.66 | $25.83 | $25.55 | $25.61 | -0.39% | 25,732 |
| Jul 9, 2026 | $25.80 | $25.80 | $25.66 | $25.71 | +0.31% | 1,844 |
| Jul 8, 2026 | $25.70 | $25.78 | $25.61 | $25.63 | -0.58% | 9,750 |
| Jul 7, 2026 | $25.70 | $25.78 | $25.60 | $25.78 | +0.98% | 5,947 |
| Jul 6, 2026 | $25.66 | $25.66 | $25.53 | $25.53 | +0.04% | 6,416 |
| Jul 2, 2026 | $25.58 | $25.62 | $25.50 | $25.52 | -0.08% | 8,920 |
| Jul 1, 2026 | $25.49 | $25.71 | $25.49 | $25.54 | +0.55% | 14,904 |
| Jun 30, 2026 | $25.71 | $25.85 | $25.40 | $25.40 | -1.74% | 66,758 |
| Jun 29, 2026 | $25.97 | $25.97 | $25.69 | $25.85 | +0.58% | 8,768 |
| Jun 26, 2026 | $25.53 | $25.79 | $25.53 | $25.70 | +0.98% | 9,363 |
| Jun 25, 2026 | $25.70 | $25.70 | $25.41 | $25.45 | -0.39% | 10,363 |
| Jun 24, 2026 | $25.80 | $25.85 | $25.50 | $25.55 | -0.47% | 22,493 |
| Jun 23, 2026 | $25.90 | $25.90 | $25.60 | $25.67 | -0.12% | 5,146 |
| Jun 22, 2026 | $25.81 | $25.81 | $25.60 | $25.70 | -0.27% | 11,953 |
| Jun 18, 2026 | $25.81 | $25.95 | $25.77 | $25.77 | -0.50% | 6,205 |
| Jun 17, 2026 | $25.71 | $25.99 | $25.71 | $25.90 | +0.54% | 10,681 |
| Jun 16, 2026 | $25.64 | $25.80 | $25.64 | $25.76 | +0.86% | 6,583 |
| Jun 15, 2026 | $25.46 | $25.70 | $25.46 | $25.54 | -1.58% | 7,154 |
| Jun 12, 2026 | $26.02 | $26.09 | $25.80 | $25.95 | -0.31% | 13,776 |
| Jun 11, 2026 | $25.94 | $26.04 | $25.86 | $26.03 | -0.08% | 6,704 |
| Jun 10, 2026 | $26.02 | $26.17 | $26.02 | $26.05 | +0.12% | 8,455 |
| Jun 9, 2026 | $26.00 | $26.09 | $25.90 | $26.02 | +0.12% | 4,586 |
| Jun 8, 2026 | $26.16 | $26.16 | $25.93 | $25.99 | -0.27% | 9,654 |
| Jun 5, 2026 | $26.13 | $26.13 | $26.03 | $26.06 | -0.31% | 2,812 |
| Jun 4, 2026 | $26.17 | $26.25 | $26.11 | $26.14 | -0.10% | 5,547 |
| Jun 3, 2026 | $26.10 | $26.22 | $26.09 | $26.17 | +0.13% | 2,829 |
| Jun 2, 2026 | $26.10 | $26.24 | $26.10 | $26.13 | -0.46% | 5,627 |
| Jun 1, 2026 | $26.14 | $26.32 | $26.05 | $26.25 | +0.19% | 34,332 |
| May 29, 2026 | $25.95 | $26.21 | $25.95 | $26.20 | +0.89% | 143,621 |
| May 28, 2026 | $25.97 | $26.03 | $25.94 | $25.97 | +0.12% | 2,870 |
| May 27, 2026 | $25.96 | $26.03 | $25.90 | $25.94 | -0.08% | 9,674 |
| May 26, 2026 | $25.95 | $26.02 | $25.92 | $25.96 | +0.43% | 4,468 |
| May 22, 2026 | $25.87 | $26.03 | $25.85 | $25.85 | -0.35% | 6,923 |
| May 21, 2026 | $25.89 | $25.95 | $25.85 | $25.94 | +0.27% | 5,323 |
| May 20, 2026 | $26.03 | $26.03 | $25.87 | $25.87 | -0.27% | 7,385 |
| May 19, 2026 | $25.94 | $26.02 | $25.87 | $25.94 | 0.00% | 1,440 |
| May 18, 2026 | $25.93 | $25.97 | $25.93 | $25.94 | -0.04% | 4,027 |
| May 15, 2026 | $26.05 | $26.05 | $25.91 | $25.95 | 0.00% | 3,183 |
| May 14, 2026 | $25.98 | $26.00 | $25.93 | $25.95 | -0.12% | 22,197 |
| May 13, 2026 | $25.96 | $26.00 | $25.95 | $25.98 | -0.12% | 5,893 |
| May 12, 2026 | $25.99 | $26.10 | $25.92 | $26.01 | +0.04% | 14,659 |
| May 11, 2026 | $25.91 | $26.03 | $25.91 | $26.00 | -0.15% | 15,845 |
| May 8, 2026 | $26.05 | $26.15 | $26.03 | $26.04 | -0.04% | 3,918 |
| May 7, 2026 | $25.99 | $26.05 | $25.99 | $26.05 | 0.00% | 3,686 |
| May 6, 2026 | $26.07 | $26.13 | $25.99 | $26.05 | -0.23% | 7,317 |
| May 5, 2026 | $26.15 | $26.15 | $25.94 | $26.11 | -0.38% | 5,235 |
| May 4, 2026 | $26.15 | $26.21 | $26.03 | $26.21 | +0.23% | 4,949 |
| May 1, 2026 | $26.19 | $26.23 | $26.12 | $26.15 | +0.35% | 3,105 |
| Apr 30, 2026 | $26.24 | $26.24 | $26.05 | $26.06 | -0.23% | 25,399 |
| Apr 29, 2026 | $26.10 | $26.18 | $26.06 | $26.12 | -0.11% | 10,643 |
| Apr 28, 2026 | $26.10 | $26.25 | $26.00 | $26.15 | -0.38% | 5,257 |
| Apr 27, 2026 | $26.38 | $26.38 | $26.23 | $26.25 | -0.38% | 33,071 |
| Apr 24, 2026 | $26.25 | $26.36 | $26.25 | $26.35 | +0.04% | 8,283 |
| Apr 23, 2026 | $26.33 | $26.35 | $26.24 | $26.34 | +0.23% | 5,422 |
| Apr 22, 2026 | $26.34 | $26.38 | $26.10 | $26.28 | +0.32% | 97,030 |
| Apr 21, 2026 | $26.27 | $26.27 | $26.19 | $26.20 | -0.02% | 685 |
| Apr 20, 2026 | $26.28 | $26.32 | $26.15 | $26.20 | +0.11% | 2,254 |
| Apr 17, 2026 | $26.30 | $26.30 | $26.17 | $26.17 | -0.08% | 6,913 |
| Apr 16, 2026 | $26.38 | $26.48 | $26.10 | $26.19 | -0.23% | 94,387 |
| Apr 15, 2026 | $26.34 | $26.54 | $26.17 | $26.25 | +0.11% | 309,317 |
| Apr 14, 2026 | $25.74 | $26.45 | $25.74 | $26.22 | +2.22% | 165,141 |
| Apr 13, 2026 | $25.51 | $25.70 | $25.41 | $25.65 | +0.39% | 99,762 |
| Apr 10, 2026 | $25.53 | $25.60 | $25.49 | $25.55 | +0.20% | 8,681 |
| Apr 9, 2026 | $25.52 | $25.60 | $25.49 | $25.50 | -0.08% | 7,670 |
| Apr 8, 2026 | $25.56 | $25.56 | $25.48 | $25.52 | +0.16% | 15,941 |
| Apr 7, 2026 | $25.49 | $25.51 | $25.36 | $25.48 | -0.08% | 6,091 |
| Apr 6, 2026 | $25.51 | $25.57 | $25.48 | $25.50 | -0.08% | 5,549 |
| Apr 2, 2026 | $25.20 | $25.54 | $25.20 | $25.52 | +1.27% | 11,731 |
| Apr 1, 2026 | $25.37 | $25.60 | $25.19 | $25.20 | -0.40% | 15,457 |
| Mar 31, 2026 | $25.40 | $25.45 | $25.26 | $25.30 | -0.24% | 26,444 |
| Mar 30, 2026 | $25.35 | $25.50 | $25.35 | $25.36 | +0.32% | 16,533 |
| Mar 27, 2026 | $25.68 | $25.68 | $25.28 | $25.28 | -0.28% | 20,148 |
| Mar 26, 2026 | $25.50 | $25.50 | $25.35 | $25.35 | -0.08% | 20,287 |
| Mar 25, 2026 | $25.54 | $25.54 | $25.37 | $25.37 | -0.28% | 9,558 |
| Mar 24, 2026 | $25.52 | $25.57 | $25.44 | $25.44 | -0.47% | 6,487 |
| Mar 23, 2026 | $25.42 | $25.56 | $25.30 | $25.56 | +0.63% | 5,818 |
| Mar 20, 2026 | $25.55 | $25.55 | $25.40 | $25.40 | -0.43% | 12,361 |
| Mar 19, 2026 | $25.63 | $25.65 | $25.50 | $25.51 | -0.66% | 8,013 |
| Mar 18, 2026 | $25.69 | $25.70 | $25.60 | $25.68 | +0.04% | 10,719 |
| Mar 17, 2026 | $25.71 | $25.71 | $25.63 | $25.67 | +0.27% | 6,827 |
| Mar 16, 2026 | $25.79 | $25.79 | $25.57 | $25.60 | -0.06% | 13,316 |
| Mar 13, 2026 | $25.80 | $25.86 | $25.61 | $25.62 | -1.48% | 39,456 |
| Mar 12, 2026 | $25.98 | $26.26 | $25.90 | $26.00 | +0.15% | 22,342 |
| Mar 11, 2026 | $26.08 | $26.08 | $25.96 | $25.96 | -0.44% | 5,630 |
| Mar 10, 2026 | $26.16 | $26.16 | $26.04 | $26.08 | -0.02% | 16,311 |
| Mar 9, 2026 | $25.97 | $26.11 | $25.89 | $26.08 | +0.12% | 12,255 |
| Mar 6, 2026 | $25.98 | $26.05 | $25.97 | $26.05 | 0.00% | 2,302 |
| Mar 5, 2026 | $26.12 | $26.15 | $26.05 | $26.05 | -0.27% | 14,300 |
| Mar 4, 2026 | $26.10 | $26.15 | $26.00 | $26.12 | +0.08% | 12,574 |
| Mar 3, 2026 | $26.09 | $26.10 | $25.95 | $26.10 | 0.00% | 4,310 |
| Mar 2, 2026 | $26.15 | $26.17 | $26.09 | $26.10 | +0.38% | 18,708 |
| Feb 27, 2026 | $26.00 | $26.00 | $25.87 | $26.00 | -0.65% | 45,212 |
| Feb 26, 2026 | $26.16 | $26.19 | $26.07 | $26.17 | +0.08% | 12,277 |
| Feb 25, 2026 | $26.13 | $26.19 | $26.13 | $26.15 | +0.11% | 10,975 |
| Feb 24, 2026 | $26.28 | $26.38 | $26.10 | $26.12 | -0.46% | 4,469 |
| Feb 23, 2026 | $26.33 | $26.38 | $26.24 | $26.24 | -0.27% | 5,161 |
| Feb 20, 2026 | $26.30 | $26.37 | $26.22 | $26.31 | +0.04% | 9,335 |
| Feb 19, 2026 | $26.18 | $26.38 | $26.18 | $26.30 | +0.69% | 14,221 |
| Feb 18, 2026 | $26.25 | $26.41 | $26.12 | $26.12 | -0.49% | 16,176 |
| Feb 17, 2026 | $26.23 | $26.27 | $26.22 | $26.25 | -0.11% | 11,337 |
| Feb 13, 2026 | $26.19 | $26.28 | $26.19 | $26.28 | +0.40% | 14,790 |
| Feb 12, 2026 | $26.01 | $26.25 | $26.01 | $26.18 | -0.10% | 3,386 |
| Feb 11, 2026 | $26.03 | $26.20 | $26.03 | $26.20 | +0.65% | 3,378 |
| Feb 10, 2026 | $26.14 | $26.16 | $26.03 | $26.03 | -0.15% | 4,705 |
| Feb 9, 2026 | $26.09 | $26.13 | $26.07 | $26.07 | -0.23% | 4,968 |
| Feb 6, 2026 | $26.10 | $26.15 | $26.10 | $26.13 | +0.46% | 6,346 |
| Feb 5, 2026 | $25.95 | $26.09 | $25.95 | $26.01 | +0.06% | 35,546 |
| Feb 4, 2026 | $25.90 | $26.13 | $25.90 | $26.00 | +0.07% | 23,316 |
| Feb 3, 2026 | $26.14 | $26.14 | $25.95 | $25.98 | -0.43% | 8,873 |
| Feb 2, 2026 | $26.19 | $26.25 | $26.09 | $26.09 | +0.12% | 21,468 |
| Jan 30, 2026 | $26.18 | $26.25 | $26.06 | $26.06 | -0.29% | 26,433 |
| Jan 29, 2026 | $26.25 | $26.25 | $26.11 | $26.14 | -0.70% | 4,521 |
| Jan 28, 2026 | $26.30 | $26.32 | $26.22 | $26.32 | +0.08% | 5,289 |
| Jan 27, 2026 | $26.32 | $26.36 | $26.10 | $26.30 | +0.69% | 9,602 |
| Jan 26, 2026 | $26.28 | $26.28 | $26.08 | $26.12 | -0.55% | 9,419 |
| Jan 23, 2026 | $26.35 | $26.41 | $26.18 | $26.27 | -0.32% | 8,201 |
| Jan 22, 2026 | $26.35 | $26.35 | $26.15 | $26.35 | +0.27% | 5,649 |
| Jan 21, 2026 | $26.30 | $26.37 | $26.09 | $26.28 | 0.00% | 16,412 |
| Jan 20, 2026 | $26.30 | $26.30 | $26.10 | $26.28 | -0.27% | 20,164 |
| Jan 16, 2026 | $26.00 | $26.35 | $26.00 | $26.35 | +1.00% | 16,859 |
| Jan 15, 2026 | $25.95 | $26.12 | $25.92 | $26.09 | +0.85% | 54,521 |
| Jan 14, 2026 | $25.95 | $26.07 | $25.86 | $25.87 | -0.31% | 39,630 |
| Jan 13, 2026 | $25.95 | $26.11 | $25.86 | $25.95 | +0.04% | 50,998 |
| Jan 12, 2026 | $25.95 | $25.95 | $25.90 | $25.94 | -0.04% | 16,662 |
| Jan 9, 2026 | $26.40 | $26.40 | $25.93 | $25.95 | -1.33% | 58,286 |
| Jan 8, 2026 | $26.30 | $26.42 | $26.28 | $26.30 | +0.31% | 44,911 |
| Jan 7, 2026 | $26.35 | $26.37 | $26.15 | $26.22 | -0.34% | 5,771 |
| Jan 6, 2026 | $26.26 | $26.35 | $26.15 | $26.31 | +0.23% | 13,871 |
| Jan 5, 2026 | $26.24 | $26.28 | $26.13 | $26.25 | +0.32% | 14,776 |
| Jan 2, 2026 | $26.10 | $26.23 | $26.05 | $26.17 | +0.02% | 11,163 |
| Dec 31, 2025 | $26.04 | $26.20 | $25.94 | $26.16 | +0.85% | 25,414 |
| Dec 30, 2025 | $26.19 | $26.19 | $25.92 | $25.94 | 0.00% | 7,702 |
| Dec 29, 2025 | $26.10 | $26.21 | $25.94 | $25.94 | -0.27% | 6,714 |
| Dec 26, 2025 | $26.09 | $26.11 | $26.00 | $26.01 | +0.08% | 4,349 |
| Dec 24, 2025 | $25.85 | $26.10 | $25.85 | $25.99 | +0.08% | 924 |
| Dec 23, 2025 | $26.10 | $26.10 | $25.85 | $25.97 | +0.19% | 18,451 |
| Dec 22, 2025 | $26.01 | $26.16 | $25.74 | $25.92 | -0.42% | 32,856 |
| Dec 19, 2025 | $25.94 | $26.15 | $25.92 | $26.03 | +0.89% | 24,570 |
| Dec 18, 2025 | $25.82 | $25.90 | $25.80 | $25.80 | +0.19% | 32,849 |
| Dec 17, 2025 | $25.82 | $25.86 | $25.67 | $25.75 | -0.12% | 38,364 |
| Dec 16, 2025 | $25.68 | $25.78 | $25.60 | $25.78 | +0.90% | 17,039 |
| Dec 15, 2025 | $25.61 | $25.70 | $25.30 | $25.55 | -0.66% | 33,767 |
| Dec 12, 2025 | $25.82 | $25.83 | $25.72 | $25.72 | -0.35% | 32,685 |
| Dec 11, 2025 | $25.81 | $26.14 | $25.80 | $25.81 | +0.12% | 16,491 |
| Dec 10, 2025 | $25.82 | $25.84 | $25.73 | $25.78 | -0.15% | 18,073 |
| Dec 9, 2025 | $25.82 | $25.83 | $25.80 | $25.82 | +0.19% | 15,879 |
| Dec 8, 2025 | $25.82 | $25.85 | $25.76 | $25.77 | -0.19% | 24,848 |
| Dec 5, 2025 | $25.82 | $25.92 | $25.80 | $25.82 | +0.04% | 23,273 |
| Dec 4, 2025 | $25.84 | $25.85 | $25.80 | $25.81 | -0.01% | 9,294 |
| Dec 3, 2025 | $25.84 | $25.85 | $25.79 | $25.81 | +0.16% | 12,447 |
| Dec 2, 2025 | $26.00 | $26.00 | $25.77 | $25.77 | -0.23% | 12,058 |
| Dec 1, 2025 | $26.00 | $26.00 | $25.76 | $25.83 | -0.84% | 11,321 |
| Nov 28, 2025 | $25.97 | $26.15 | $25.97 | $26.05 | +0.50% | 6,476 |
| Nov 26, 2025 | $25.94 | $25.99 | $25.90 | $25.92 | -0.04% | 6,191 |
| Nov 25, 2025 | $25.80 | $26.10 | $25.80 | $25.93 | +0.43% | 8,112 |
| Nov 24, 2025 | $25.74 | $25.90 | $25.74 | $25.82 | +0.66% | 8,818 |
| Nov 21, 2025 | $25.75 | $25.86 | $25.61 | $25.65 | -0.12% | 7,142 |
| Nov 20, 2025 | $25.86 | $25.99 | $25.65 | $25.68 | -0.58% | 12,739 |
| Nov 19, 2025 | $25.84 | $25.85 | $25.83 | $25.83 | -0.04% | 4,176 |
| Nov 18, 2025 | $25.80 | $25.85 | $25.80 | $25.84 | +0.16% | 9,043 |
| Nov 17, 2025 | $25.78 | $25.80 | $25.75 | $25.80 | +0.58% | 5,812 |
| Nov 14, 2025 | $25.73 | $25.80 | $25.65 | $25.65 | +0.08% | 10,366 |
| Nov 13, 2025 | $25.72 | $25.73 | $25.58 | $25.63 | -0.19% | 10,719 |
| Nov 12, 2025 | $25.72 | $25.75 | $25.65 | $25.68 | -0.12% | 12,145 |
| Nov 11, 2025 | $25.69 | $25.73 | $25.65 | $25.71 | +0.23% | 7,887 |
| Nov 10, 2025 | $25.66 | $25.74 | $25.65 | $25.65 | 0.00% | 19,841 |
| Nov 7, 2025 | $25.60 | $25.67 | $25.60 | $25.65 | +0.16% | 9,446 |
| Nov 6, 2025 | $25.58 | $25.66 | $25.58 | $25.61 | +0.23% | 5,716 |
| Nov 5, 2025 | $25.58 | $25.64 | $25.55 | $25.55 | -0.12% | 15,893 |
| Nov 4, 2025 | $25.60 | $25.60 | $25.54 | $25.58 | -0.04% | 19,541 |
| Nov 3, 2025 | $25.63 | $25.70 | $25.49 | $25.59 | -0.12% | 27,329 |
| Oct 31, 2025 | $25.71 | $25.71 | $25.60 | $25.62 | -0.35% | 19,160 |
| Oct 30, 2025 | $25.68 | $25.76 | $25.60 | $25.71 | +0.16% | 13,311 |
| Oct 29, 2025 | $25.71 | $25.71 | $25.63 | $25.67 | -0.01% | 7,419 |
| Oct 28, 2025 | $25.78 | $25.90 | $25.66 | $25.67 | -0.43% | 29,921 |
| Oct 27, 2025 | $25.85 | $25.85 | $25.70 | $25.78 | 0.00% | 6,559 |
| Oct 24, 2025 | $25.83 | $25.88 | $25.72 | $25.78 | +0.04% | 11,618 |
| Oct 23, 2025 | $25.92 | $25.92 | $25.73 | $25.77 | -0.31% | 8,515 |
| Oct 22, 2025 | $25.89 | $25.92 | $25.85 | $25.85 | -0.04% | 6,418 |
| Oct 21, 2025 | $25.93 | $25.93 | $25.80 | $25.86 | -0.19% | 18,040 |
| Oct 20, 2025 | $25.91 | $25.94 | $25.67 | $25.91 | – | 30,564 |
Seasonality
VLYPN return in each calendar month over the last 3 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.3% | -1.4% | -0.2% | 1.4% | -0.1% | 0.1% | 3.1% | 1.1% | 1.3% | 0.7% | 0.7% | 0.3% |
| Months up | 1 of 2 | 0 of 2 | 1 of 2 | 1 of 2 | 1 of 2 | 1 of 2 | 2 of 2 | 1 of 3 | 2 of 3 | 2 of 3 | 1 of 2 | 1 of 2 |
| 2026 | -0.4% | -0.2% | -0.7% | 3.0% | 0.5% | -1.1% | 1.9% | -0.3% | -2.2% | 1.7% | ||
| 2025 | 3.0% | -2.6% | 0.3% | -0.3% | -0.7% | 1.3% | 4.4% | -0.1% | 3.7% | -2.0% | 1.7% | 2.5% |
| 2024 | 3.6% | 2.3% | 2.4% | -0.3% | -1.8% |