VALLEY NATL BANCORP

Ticker: VLY CUSIP: 919794107 Class: Common Stock

CALIFORNIA PUBLIC EMPLOYEES RETIREMENT SYSTEM's Holding History (CIK: 0000919079)

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

Q4 2025

Shares 874,882 Value ($000) $10,219 Avg Close $11.10 Range $9.64 - $12.18

Q3 2025

Shares 840,149 Value ($000) $8,906 Avg Close $9.99 Range $8.82 - $11.14

Q2 2025

Shares 841,420 Value ($000) $7,514 Avg Close $8.68 Range $7.48 - $9.34

Q1 2025

Shares 787,243 Value ($000) $6,999 Avg Close $9.46 Range $8.44 - $10.46

Q4 2024

Shares 779,572 Value ($000) $7,063 Avg Close $9.70 Range $8.57 - $11.10

Q3 2024

Shares 777,618 Value ($000) $7,045 Avg Close $8.12 Range $6.56 - $9.47

Q2 2024

Shares 842,908 Value ($000) $5,884 Avg Close $7.30 Range $6.47 - $8.26

Q1 2024

Shares 822,492 Value ($000) $6,547 Avg Close $8.91 Range $7.08 - $10.96

Q4 2023

Shares 798,443 Value ($000) $8,671 Avg Close $8.97 Range $7.56 - $11.22

Q3 2023

Shares 819,077 Value ($000) $7,011 Avg Close $9.07 Range $7.46 - $10.48

Q2 2023

Shares 879,180 Value ($000) $6,814 Avg Close $7.95 Range $6.39 - $9.75

Q1 2023

Shares 892,922 Value ($000) $8,251 Avg Close $11.06 Range $8.80 - $12.61

Q4 2022

Shares 995,463 Value ($000) $11,259 Avg Close $11.77 Range $10.79 - $13.07

Q3 2022

Shares 969,575 Value ($000) $10,471 Avg Close $11.53 Range $10.01 - $12.96

Q2 2022

Shares 786,179 Value ($000) $8,184 Avg Close $11.88 Range $10.23 - $13.30

Q1 2022

Shares 813,390 Value ($000) $10,590 Avg Close $13.94 Range $12.91 - $15.10

Q4 2021

Shares 879,924 Value ($000) $12,099 Avg Close $13.88 Range $12.71 - $14.85

Q3 2021

Shares 936,807 Value ($000) $12,469 Avg Close $12.92 Range $11.66 - $13.71

Q2 2021

Shares 954,543 Value ($000) $12,820 Avg Close $13.96 Range $12.91 - $14.74

Q1 2021

Shares 980,758 Value ($000) $13,476 Avg Close $12.05 Range $9.53 - $14.69

Q4 2020

Shares 1,089,908 Value ($000) $10,627 Avg Close $8.70 Range $6.69 - $10.09

Q3 2020

Shares 956,624 Value ($000) $6,553 Avg Close $7.43 Range $6.50 - $8.50

Q2 2020

Shares 895,642 Value ($000) $7,004 Avg Close $7.68 Range $6.17 - $9.61

Q1 2020

Shares 878,098 Value ($000) $6,419 Avg Close $9.78 Range $6.00 - $11.54

Q4 2019

Shares 917,998 Value ($000) $10,511 Avg Close $11.51 Range $10.41 - $12.14

Q3 2019

Shares 873,884 Value ($000) $9,499 Avg Close $10.70 Range $10.01 - $11.36

Q2 2019

Shares 558,406 Value ($000) $6,020 Avg Close $10.25 Range $9.68 - $10.86

Q1 2019

Shares 515,495 Value ($000) $4,938 Avg Close $10.18 Range $8.72 - $10.89

Q4 2018

Shares 668,527 Value ($000) $5,937 Avg Close $10.09 Range $8.42 - $11.66

Q3 2018

Shares 726,408 Value ($000) $8,172 Avg Close $12.07 Range $11.21 - $13.08

Q2 2018

Shares 716,042 Value ($000) $8,707 Avg Close $12.61 Range $11.89 - $13.37

Q1 2018

Shares 661,091 Value ($000) $8,237 Avg Close $12.47 Range $11.19 - $13.38

Q4 2017

Shares 654,936 Value ($000) $7,348 Avg Close $11.59 Range $10.84 - $12.29

Q3 2017

Shares 628,418 Value ($000) $7,572 Avg Close $11.52 Range $10.61 - $12.43

Q2 2017

Shares 620,539 Value ($000) $7,329 Avg Close $11.71 Range $11.11 - $12.39

Q1 2017

Shares 643,139 Value ($000) $7,589 Avg Close $12.00 Range $11.19 - $12.82

Q4 2016

Shares 643,139 Value ($000) $7,486 Avg Close $10.69 Range $9.36 - $12.14

Q3 2016

Shares 710,039 Value ($000) $6,909 Avg Close $9.34 Range $8.73 - $9.86

Q2 2016

Shares 705,839 Value ($000) $6,437 Avg Close $9.36 Range $8.49 - $10.20

Q1 2016

Shares 680,539 Value ($000) $6,492 Avg Close $9.08 Range $8.31 - $9.76

Q4 2015

Shares 675,239 Value ($000) $6,651 Avg Close $10.39 Range $9.50 - $11.24

Q3 2015

Shares 655,439 Value ($000) $6,450 Avg Close $9.84 Range $9.04 - $10.50

Q2 2015

Shares 661,178 Value ($000) $6,817 Avg Close $9.74 Range $9.26 - $10.48

Q1 2015

Shares 662,678 Value ($000) $6,183 Avg Close $9.46 Range $8.80 - $9.80

Q4 2014

Shares 662,678 Value ($000) $6,183 Avg Close $9.69 Range $9.05 - $10.09

Q3 2014

Shares 582,291 Value ($000) $5,642 Avg Close $9.85 Range $9.38 - $10.18

Q2 2014

Shares 560,891 Value ($000) $5,558 Avg Close $10.04 Range $9.42 - $10.81

Q1 2014

Shares 552,891 Value ($000) $5,821 Avg Close $10.02 Range $9.28 - $10.50

Q4 2013

Shares 565,891 Value ($000) $5,755 Avg Close $10.03 Range $9.67 - $10.53

Q3 2013

Shares 554,990 Value ($000) $5,522 Avg Close $10.10 Range $9.41 - $10.72

Q2 2013

Shares 471,200 Value ($000) $4,462 Avg Close $9.34 Range $8.75 - $10.28

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	874,882	$10,219	$11.10	$9.64 - $12.18
Q3 2025	840,149	$8,906	$9.99	$8.82 - $11.14
Q2 2025	841,420	$7,514	$8.68	$7.48 - $9.34
Q1 2025	787,243	$6,999	$9.46	$8.44 - $10.46
Q4 2024	779,572	$7,063	$9.70	$8.57 - $11.10
Q3 2024	777,618	$7,045	$8.12	$6.56 - $9.47
Q2 2024	842,908	$5,884	$7.30	$6.47 - $8.26
Q1 2024	822,492	$6,547	$8.91	$7.08 - $10.96
Q4 2023	798,443	$8,671	$8.97	$7.56 - $11.22
Q3 2023	819,077	$7,011	$9.07	$7.46 - $10.48
Q2 2023	879,180	$6,814	$7.95	$6.39 - $9.75
Q1 2023	892,922	$8,251	$11.06	$8.80 - $12.61
Q4 2022	995,463	$11,259	$11.77	$10.79 - $13.07
Q3 2022	969,575	$10,471	$11.53	$10.01 - $12.96
Q2 2022	786,179	$8,184	$11.88	$10.23 - $13.30
Q1 2022	813,390	$10,590	$13.94	$12.91 - $15.10
Q4 2021	879,924	$12,099	$13.88	$12.71 - $14.85
Q3 2021	936,807	$12,469	$12.92	$11.66 - $13.71
Q2 2021	954,543	$12,820	$13.96	$12.91 - $14.74
Q1 2021	980,758	$13,476	$12.05	$9.53 - $14.69
Q4 2020	1,089,908	$10,627	$8.70	$6.69 - $10.09
Q3 2020	956,624	$6,553	$7.43	$6.50 - $8.50
Q2 2020	895,642	$7,004	$7.68	$6.17 - $9.61
Q1 2020	878,098	$6,419	$9.78	$6.00 - $11.54
Q4 2019	917,998	$10,511	$11.51	$10.41 - $12.14
Q3 2019	873,884	$9,499	$10.70	$10.01 - $11.36
Q2 2019	558,406	$6,020	$10.25	$9.68 - $10.86
Q1 2019	515,495	$4,938	$10.18	$8.72 - $10.89
Q4 2018	668,527	$5,937	$10.09	$8.42 - $11.66
Q3 2018	726,408	$8,172	$12.07	$11.21 - $13.08
Q2 2018	716,042	$8,707	$12.61	$11.89 - $13.37
Q1 2018	661,091	$8,237	$12.47	$11.19 - $13.38
Q4 2017	654,936	$7,348	$11.59	$10.84 - $12.29
Q3 2017	628,418	$7,572	$11.52	$10.61 - $12.43
Q2 2017	620,539	$7,329	$11.71	$11.11 - $12.39
Q1 2017	643,139	$7,589	$12.00	$11.19 - $12.82
Q4 2016	643,139	$7,486	$10.69	$9.36 - $12.14
Q3 2016	710,039	$6,909	$9.34	$8.73 - $9.86
Q2 2016	705,839	$6,437	$9.36	$8.49 - $10.20
Q1 2016	680,539	$6,492	$9.08	$8.31 - $9.76
Q4 2015	675,239	$6,651	$10.39	$9.50 - $11.24
Q3 2015	655,439	$6,450	$9.84	$9.04 - $10.50
Q2 2015	661,178	$6,817	$9.74	$9.26 - $10.48
Q1 2015	662,678	$6,183	$9.46	$8.80 - $9.80
Q4 2014	662,678	$6,183	$9.69	$9.05 - $10.09
Q3 2014	582,291	$5,642	$9.85	$9.38 - $10.18
Q2 2014	560,891	$5,558	$10.04	$9.42 - $10.81
Q1 2014	552,891	$5,821	$10.02	$9.28 - $10.50
Q4 2013	565,891	$5,755	$10.03	$9.67 - $10.53
Q3 2013	554,990	$5,522	$10.10	$9.41 - $10.72
Q2 2013	471,200	$4,462	$9.34	$8.75 - $10.28