VALLEY NATL BANCORP

Ticker: VLY CUSIP: 919794107 Class: Common Stock

D. E. Shaw & Co., Inc.'s Holding History (CIK: 0001009207)

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

Q1 2025

Shares 69,497 Value ($000) $618 Avg Close $9.46 Range $8.44 - $10.46

Q4 2024

Shares 438,164 Value ($000) $3,970 Avg Close $9.70 Range $8.57 - $11.10

Q3 2024

Shares 729,191 Value ($000) $6,606 Avg Close $8.12 Range $6.56 - $9.47

Q2 2024

Shares 1,963,493 Value ($000) $13,705 Avg Close $7.30 Range $6.47 - $8.26

Q1 2024

Shares 716,843 Value ($000) $5,706 Avg Close $8.91 Range $7.08 - $10.96

Q4 2023

Shares 18,028 Value ($000) $196 Avg Close $8.97 Range $7.56 - $11.22

Q3 2023

Shares 16,584 Value ($000) $142 Avg Close $9.07 Range $7.46 - $10.48

Q1 2023

Shares 117,072 Value ($000) $1,082 Avg Close $11.06 Range $8.80 - $12.61

Q4 2022

Shares 207,064 Value ($000) $2,342 Avg Close $11.77 Range $10.79 - $13.07

Q3 2022

Shares 695,146 Value ($000) $7,507 Avg Close $11.53 Range $10.01 - $12.96

Q2 2022

Shares 774,884 Value ($000) $8,066 Avg Close $11.88 Range $10.23 - $13.30

Q1 2022

Shares 331,248 Value ($000) $4,313 Avg Close $13.94 Range $12.91 - $15.10

Q4 2021

Shares 239,251 Value ($000) $3,290 Avg Close $13.88 Range $12.71 - $14.85

Q3 2021

Shares 178,894 Value ($000) $2,381 Avg Close $12.92 Range $11.66 - $13.71

Q2 2020

Shares 19,900 Value ($000) $156 Avg Close $7.68 Range $6.17 - $9.61

Q1 2020

Shares 62,435 Value ($000) $457 Avg Close $9.78 Range $6.00 - $11.54

Q4 2019

Shares 64,927 Value ($000) $743 Avg Close $11.51 Range $10.41 - $12.14

Q4 2017

Shares 314,450 Value ($000) $3,528 Avg Close $11.59 Range $10.84 - $12.29

Q3 2017

Shares 11,400 Value ($000) $137 Avg Close $11.52 Range $10.61 - $12.43

Q3 2016

Shares 13,576 Value ($000) $132 Avg Close $9.34 Range $8.73 - $9.86

Q2 2016

Shares 68,091 Value ($000) $621 Avg Close $9.36 Range $8.49 - $10.20

Q1 2016

Shares 62,131 Value ($000) $593 Avg Close $9.08 Range $8.31 - $9.76

Q4 2015

Shares 208,475 Value ($000) $2,054 Avg Close $10.39 Range $9.50 - $11.24

Q3 2015

Shares 156,227 Value ($000) $1,537 Avg Close $9.84 Range $9.04 - $10.50

Q1 2015

Shares 42,850 Value ($000) $405 Avg Close $9.46 Range $8.80 - $9.80

Q3 2014

Shares 58,214 Value ($000) $564 Avg Close $9.85 Range $9.38 - $10.18

Q2 2014

Shares 116,537 Value ($000) $1,155 Avg Close $10.04 Range $9.42 - $10.81

Q3 2013

Shares 22,345 Value ($000) $222 Avg Close $10.10 Range $9.41 - $10.72

Period	Shares	Value ($000)	Average Close	Price Range
Q1 2025	69,497	$618	$9.46	$8.44 - $10.46
Q4 2024	438,164	$3,970	$9.70	$8.57 - $11.10
Q3 2024	729,191	$6,606	$8.12	$6.56 - $9.47
Q2 2024	1,963,493	$13,705	$7.30	$6.47 - $8.26
Q1 2024	716,843	$5,706	$8.91	$7.08 - $10.96
Q4 2023	18,028	$196	$8.97	$7.56 - $11.22
Q3 2023	16,584	$142	$9.07	$7.46 - $10.48
Q1 2023	117,072	$1,082	$11.06	$8.80 - $12.61
Q4 2022	207,064	$2,342	$11.77	$10.79 - $13.07
Q3 2022	695,146	$7,507	$11.53	$10.01 - $12.96
Q2 2022	774,884	$8,066	$11.88	$10.23 - $13.30
Q1 2022	331,248	$4,313	$13.94	$12.91 - $15.10
Q4 2021	239,251	$3,290	$13.88	$12.71 - $14.85
Q3 2021	178,894	$2,381	$12.92	$11.66 - $13.71
Q2 2020	19,900	$156	$7.68	$6.17 - $9.61
Q1 2020	62,435	$457	$9.78	$6.00 - $11.54
Q4 2019	64,927	$743	$11.51	$10.41 - $12.14
Q4 2017	314,450	$3,528	$11.59	$10.84 - $12.29
Q3 2017	11,400	$137	$11.52	$10.61 - $12.43
Q3 2016	13,576	$132	$9.34	$8.73 - $9.86
Q2 2016	68,091	$621	$9.36	$8.49 - $10.20
Q1 2016	62,131	$593	$9.08	$8.31 - $9.76
Q4 2015	208,475	$2,054	$10.39	$9.50 - $11.24
Q3 2015	156,227	$1,537	$9.84	$9.04 - $10.50
Q1 2015	42,850	$405	$9.46	$8.80 - $9.80
Q3 2014	58,214	$564	$9.85	$9.38 - $10.18
Q2 2014	116,537	$1,155	$10.04	$9.42 - $10.81
Q3 2013	22,345	$222	$10.10	$9.41 - $10.72