VALLEY NATL BANCORP

Ticker: VLY CUSIP: 919794107 Class: Common Stock

Legal & General Group Plc's Holding History (CIK: 0000764068)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 739,945 Value ($000) $8,642 Avg Close $11.10 Range $9.64 - $12.18

Q3 2025

Shares 798,165 Value ($000) $8,461 Avg Close $9.99 Range $8.82 - $11.14

Q2 2025

Shares 817,246 Value ($000) $7,298 Avg Close $8.68 Range $7.48 - $9.34

Q1 2025

Shares 787,369 Value ($000) $7,000 Avg Close $9.46 Range $8.44 - $10.46

Q4 2024

Shares 736,365 Value ($000) $6,671 Avg Close $9.70 Range $8.57 - $11.10

Q3 2024

Shares 686,057 Value ($000) $6,216 Avg Close $8.12 Range $6.56 - $9.47

Q2 2024

Shares 678,361 Value ($000) $4,735 Avg Close $7.30 Range $6.47 - $8.26

Q1 2024

Shares 667,347 Value ($000) $5,312 Avg Close $8.91 Range $7.08 - $10.96

Q4 2023

Shares 665,015 Value ($000) $7,222 Avg Close $8.97 Range $7.56 - $11.22

Q3 2023

Shares 640,176 Value ($000) $5,480 Avg Close $9.07 Range $7.46 - $10.48

Q2 2023

Shares 651,653 Value ($000) $5,050 Avg Close $7.95 Range $6.39 - $9.75

Q1 2023

Shares 780,426 Value ($000) $7,211 Avg Close $11.06 Range $8.80 - $12.61

Q4 2022

Shares 772,405 Value ($000) $8,736 Avg Close $11.77 Range $10.79 - $13.07

Q3 2022

Shares 763,796 Value ($000) $8,249 Avg Close $11.53 Range $10.01 - $12.96

Q2 2022

Shares 753,206 Value ($000) $7,840 Avg Close $11.88 Range $10.23 - $13.30

Q1 2022

Shares 775,633 Value ($000) $10,098 Avg Close $13.94 Range $12.91 - $15.10

Q4 2021

Shares 757,689 Value ($000) $10,418 Avg Close $13.88 Range $12.71 - $14.85

Q3 2021

Shares 751,944 Value ($000) $10,008 Avg Close $12.92 Range $11.66 - $13.71

Q2 2021

Shares 736,411 Value ($000) $9,890 Avg Close $13.96 Range $12.91 - $14.74

Q1 2021

Shares 838,002 Value ($000) $11,515 Avg Close $12.05 Range $9.53 - $14.69

Q4 2020

Shares 828,630 Value ($000) $8,079 Avg Close $8.70 Range $6.69 - $10.09

Q3 2020

Shares 802,597 Value ($000) $5,498 Avg Close $7.43 Range $6.50 - $8.50

Q2 2020

Shares 775,324 Value ($000) $6,063 Avg Close $7.68 Range $6.17 - $9.61

Q1 2020

Shares 696,695 Value ($000) $5,093 Avg Close $9.78 Range $6.00 - $11.54

Q4 2019

Shares 705,302 Value ($000) $8,075 Avg Close $11.51 Range $10.41 - $12.14

Q3 2019

Shares 587,127 Value ($000) $6,382 Avg Close $10.70 Range $10.01 - $11.36

Q2 2019

Shares 548,059 Value ($000) $5,908 Avg Close $10.25 Range $9.68 - $10.86

Q1 2019

Shares 436,829 Value ($000) $4,185 Avg Close $10.18 Range $8.72 - $10.89

Q4 2018

Shares 428,028 Value ($000) $3,801 Avg Close $10.09 Range $8.42 - $11.66

Q3 2018

Shares 406,568 Value ($000) $4,574 Avg Close $12.07 Range $11.21 - $13.08

Q2 2018

Shares 366,412 Value ($000) $4,455 Avg Close $12.61 Range $11.89 - $13.37

Q1 2018

Shares 387,601 Value ($000) $4,829 Avg Close $12.47 Range $11.19 - $13.38

Q4 2017

Shares 364,173 Value ($000) $4,089 Avg Close $11.59 Range $10.84 - $12.29

Q3 2017

Shares 363,002 Value ($000) $4,376 Avg Close $11.52 Range $10.61 - $12.43

Q2 2017

Shares 331,338 Value ($000) $3,914 Avg Close $11.71 Range $11.11 - $12.39

Q1 2017

Shares 292,465 Value ($000) $3,450 Avg Close $12.00 Range $11.19 - $12.82

Q4 2016

Shares 259,272 Value ($000) $3,017 Avg Close $10.69 Range $9.36 - $12.14

Q3 2016

Shares 224,842 Value ($000) $2,182 Avg Close $9.34 Range $8.73 - $9.86

Q2 2016

Shares 194,729 Value ($000) $1,769 Avg Close $9.36 Range $8.49 - $10.20

Q1 2016

Shares 172,650 Value ($000) $1,650 Avg Close $9.08 Range $8.31 - $9.76

Q4 2015

Shares 191,713 Value ($000) $1,892 Avg Close $10.39 Range $9.50 - $11.24

Q3 2015

Shares 192,314 Value ($000) $1,887 Avg Close $9.84 Range $9.04 - $10.50

Q2 2015

Shares 202,860 Value ($000) $2,088 Avg Close $9.74 Range $9.26 - $10.48

Q1 2015

Shares 193,929 Value ($000) $1,829 Avg Close $9.46 Range $8.80 - $9.80

Q4 2014

Shares 156,453 Value ($000) $1,526 Avg Close $9.69 Range $9.05 - $10.09

Q3 2014

Shares 113,617 Value ($000) $1,101 Avg Close $9.85 Range $9.38 - $10.18

Q2 2014

Shares 70,505 Value ($000) $699 Avg Close $10.04 Range $9.42 - $10.81

Q1 2014

Shares 59,180 Value ($000) $616 Avg Close $10.02 Range $9.28 - $10.50

Q4 2013

Shares 55,364 Value ($000) $560 Avg Close $10.03 Range $9.67 - $10.53

Q3 2013

Shares 55,364 Value ($000) $551 Avg Close $10.10 Range $9.41 - $10.72

Q2 2013

Shares 20,755 Value ($000) $197 Avg Close $9.34 Range $8.75 - $10.28

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	739,945	$8,642	$11.10	$9.64 - $12.18
Q3 2025	798,165	$8,461	$9.99	$8.82 - $11.14
Q2 2025	817,246	$7,298	$8.68	$7.48 - $9.34
Q1 2025	787,369	$7,000	$9.46	$8.44 - $10.46
Q4 2024	736,365	$6,671	$9.70	$8.57 - $11.10
Q3 2024	686,057	$6,216	$8.12	$6.56 - $9.47
Q2 2024	678,361	$4,735	$7.30	$6.47 - $8.26
Q1 2024	667,347	$5,312	$8.91	$7.08 - $10.96
Q4 2023	665,015	$7,222	$8.97	$7.56 - $11.22
Q3 2023	640,176	$5,480	$9.07	$7.46 - $10.48
Q2 2023	651,653	$5,050	$7.95	$6.39 - $9.75
Q1 2023	780,426	$7,211	$11.06	$8.80 - $12.61
Q4 2022	772,405	$8,736	$11.77	$10.79 - $13.07
Q3 2022	763,796	$8,249	$11.53	$10.01 - $12.96
Q2 2022	753,206	$7,840	$11.88	$10.23 - $13.30
Q1 2022	775,633	$10,098	$13.94	$12.91 - $15.10
Q4 2021	757,689	$10,418	$13.88	$12.71 - $14.85
Q3 2021	751,944	$10,008	$12.92	$11.66 - $13.71
Q2 2021	736,411	$9,890	$13.96	$12.91 - $14.74
Q1 2021	838,002	$11,515	$12.05	$9.53 - $14.69
Q4 2020	828,630	$8,079	$8.70	$6.69 - $10.09
Q3 2020	802,597	$5,498	$7.43	$6.50 - $8.50
Q2 2020	775,324	$6,063	$7.68	$6.17 - $9.61
Q1 2020	696,695	$5,093	$9.78	$6.00 - $11.54
Q4 2019	705,302	$8,075	$11.51	$10.41 - $12.14
Q3 2019	587,127	$6,382	$10.70	$10.01 - $11.36
Q2 2019	548,059	$5,908	$10.25	$9.68 - $10.86
Q1 2019	436,829	$4,185	$10.18	$8.72 - $10.89
Q4 2018	428,028	$3,801	$10.09	$8.42 - $11.66
Q3 2018	406,568	$4,574	$12.07	$11.21 - $13.08
Q2 2018	366,412	$4,455	$12.61	$11.89 - $13.37
Q1 2018	387,601	$4,829	$12.47	$11.19 - $13.38
Q4 2017	364,173	$4,089	$11.59	$10.84 - $12.29
Q3 2017	363,002	$4,376	$11.52	$10.61 - $12.43
Q2 2017	331,338	$3,914	$11.71	$11.11 - $12.39
Q1 2017	292,465	$3,450	$12.00	$11.19 - $12.82
Q4 2016	259,272	$3,017	$10.69	$9.36 - $12.14
Q3 2016	224,842	$2,182	$9.34	$8.73 - $9.86
Q2 2016	194,729	$1,769	$9.36	$8.49 - $10.20
Q1 2016	172,650	$1,650	$9.08	$8.31 - $9.76
Q4 2015	191,713	$1,892	$10.39	$9.50 - $11.24
Q3 2015	192,314	$1,887	$9.84	$9.04 - $10.50
Q2 2015	202,860	$2,088	$9.74	$9.26 - $10.48
Q1 2015	193,929	$1,829	$9.46	$8.80 - $9.80
Q4 2014	156,453	$1,526	$9.69	$9.05 - $10.09
Q3 2014	113,617	$1,101	$9.85	$9.38 - $10.18
Q2 2014	70,505	$699	$10.04	$9.42 - $10.81
Q1 2014	59,180	$616	$10.02	$9.28 - $10.50
Q4 2013	55,364	$560	$10.03	$9.67 - $10.53
Q3 2013	55,364	$551	$10.10	$9.41 - $10.72
Q2 2013	20,755	$197	$9.34	$8.75 - $10.28