VALLEY NATL BANCORP

Ticker: VLY CUSIP: 919794107 Class: Common Stock

Voya Investment Management LLC's Holding History (CIK: 0001068837)

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

Q4 2025

Shares 3,816,821 Value ($000) $44,580 Avg Close $11.10 Range $9.64 - $12.18

Q3 2025

Shares 759,974 Value ($000) $8,056 Avg Close $9.99 Range $8.82 - $11.14

Q2 2025

Shares 752,843 Value ($000) $6,723 Avg Close $8.68 Range $7.48 - $9.34

Q1 2025

Shares 643,898 Value ($000) $5,724 Avg Close $9.46 Range $8.44 - $10.46

Q4 2024

Shares 560,325 Value ($000) $5,077 Avg Close $9.70 Range $8.57 - $11.10

Q3 2024

Shares 407,637 Value ($000) $3,693 Avg Close $8.12 Range $6.56 - $9.47

Q2 2024

Shares 622,568 Value ($000) $4,346 Avg Close $7.30 Range $6.47 - $8.26

Q1 2024

Shares 698,873 Value ($000) $5,563 Avg Close $8.91 Range $7.08 - $10.96

Q4 2023

Shares 598,669 Value ($000) $6,502 Avg Close $8.97 Range $7.56 - $11.22

Q3 2023

Shares 644,462 Value ($000) $5,517 Avg Close $9.07 Range $7.46 - $10.48

Q2 2023

Shares 497,863 Value ($000) $3,858 Avg Close $7.95 Range $6.39 - $9.75

Q1 2023

Shares 541,418 Value ($000) $5,003 Avg Close $11.06 Range $8.80 - $12.61

Q4 2022

Shares 164,895 Value ($000) $1,865 Avg Close $11.77 Range $10.79 - $13.07

Q3 2022

Shares 351,918 Value ($000) $3,801 Avg Close $11.53 Range $10.01 - $12.96

Q2 2022

Shares 593,682 Value ($000) $6,180 Avg Close $11.88 Range $10.23 - $13.30

Q1 2022

Shares 161,280 Value ($000) $2,100 Avg Close $13.94 Range $12.91 - $15.10

Q4 2021

Shares 160,688 Value ($000) $2,210 Avg Close $13.88 Range $12.71 - $14.85

Q3 2021

Shares 162,407 Value ($000) $2,162 Avg Close $12.92 Range $11.66 - $13.71

Q2 2021

Shares 157,822 Value ($000) $2,120 Avg Close $13.96 Range $12.91 - $14.74

Q1 2021

Shares 173,790 Value ($000) $2,388 Avg Close $12.05 Range $9.53 - $14.69

Q4 2020

Shares 170,265 Value ($000) $1,660 Avg Close $8.70 Range $6.69 - $10.09

Q3 2020

Shares 133,087 Value ($000) $912 Avg Close $7.43 Range $6.50 - $8.50

Q2 2020

Shares 133,088 Value ($000) $1,041 Avg Close $7.68 Range $6.17 - $9.61

Q1 2020

Shares 191,466 Value ($000) $1,400 Avg Close $9.78 Range $6.00 - $11.54

Q4 2019

Shares 192,219 Value ($000) $2,201 Avg Close $11.51 Range $10.41 - $12.14

Q3 2019

Shares 125,139 Value ($000) $1,360 Avg Close $10.70 Range $10.01 - $11.36

Q2 2019

Shares 125,139 Value ($000) $1,349 Avg Close $10.25 Range $9.68 - $10.86

Q1 2019

Shares 123,286 Value ($000) $1,181 Avg Close $10.18 Range $8.72 - $10.89

Q4 2018

Shares 123,286 Value ($000) $1,095 Avg Close $10.09 Range $8.42 - $11.66

Q3 2018

Shares 116,928 Value ($000) $1,315 Avg Close $12.07 Range $11.21 - $13.08

Q2 2018

Shares 116,928 Value ($000) $1,422 Avg Close $12.61 Range $11.89 - $13.37

Q1 2018

Shares 106,689 Value ($000) $1,329 Avg Close $12.47 Range $11.19 - $13.38

Q4 2017

Shares 111,468 Value ($000) $1,251 Avg Close $11.59 Range $10.84 - $12.29

Q3 2017

Shares 113,953 Value ($000) $1,373 Avg Close $11.52 Range $10.61 - $12.43

Q2 2017

Shares 113,953 Value ($000) $1,346 Avg Close $11.71 Range $11.11 - $12.39

Q1 2017

Shares 86,341 Value ($000) $1,019 Avg Close $12.00 Range $11.19 - $12.82

Q4 2016

Shares 85,358 Value ($000) $994 Avg Close $10.69 Range $9.36 - $12.14

Q3 2016

Shares 87,025 Value ($000) $847 Avg Close $9.34 Range $8.73 - $9.86

Q2 2016

Shares 87,025 Value ($000) $794 Avg Close $9.36 Range $8.49 - $10.20

Q1 2016

Shares 87,025 Value ($000) $830 Avg Close $9.08 Range $8.31 - $9.76

Q4 2015

Shares 87,025 Value ($000) $857 Avg Close $10.39 Range $9.50 - $11.24

Q3 2015

Shares 87,025 Value ($000) $856 Avg Close $9.84 Range $9.04 - $10.50

Q2 2015

Shares 103,981 Value ($000) $1,072 Avg Close $9.74 Range $9.26 - $10.48

Q1 2015

Shares 103,981 Value ($000) $982 Avg Close $9.46 Range $8.80 - $9.80

Q4 2014

Shares 103,981 Value ($000) $1,010 Avg Close $9.69 Range $9.05 - $10.09

Q3 2014

Shares 87,858 Value ($000) $851 Avg Close $9.85 Range $9.38 - $10.18

Q2 2014

Shares 87,858 Value ($000) $871 Avg Close $10.04 Range $9.42 - $10.81

Q1 2014

Shares 81,866 Value ($000) $852 Avg Close $10.02 Range $9.28 - $10.50

Q4 2013

Shares 88,955 Value ($000) $900 Avg Close $10.03 Range $9.67 - $10.53

Q3 2013

Shares 88,955 Value ($000) $885 Avg Close $10.10 Range $9.41 - $10.72

Q2 2013

Shares 85,800 Value ($000) $813 Avg Close $9.34 Range $8.75 - $10.28

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	3,816,821	$44,580	$11.10	$9.64 - $12.18
Q3 2025	759,974	$8,056	$9.99	$8.82 - $11.14
Q2 2025	752,843	$6,723	$8.68	$7.48 - $9.34
Q1 2025	643,898	$5,724	$9.46	$8.44 - $10.46
Q4 2024	560,325	$5,077	$9.70	$8.57 - $11.10
Q3 2024	407,637	$3,693	$8.12	$6.56 - $9.47
Q2 2024	622,568	$4,346	$7.30	$6.47 - $8.26
Q1 2024	698,873	$5,563	$8.91	$7.08 - $10.96
Q4 2023	598,669	$6,502	$8.97	$7.56 - $11.22
Q3 2023	644,462	$5,517	$9.07	$7.46 - $10.48
Q2 2023	497,863	$3,858	$7.95	$6.39 - $9.75
Q1 2023	541,418	$5,003	$11.06	$8.80 - $12.61
Q4 2022	164,895	$1,865	$11.77	$10.79 - $13.07
Q3 2022	351,918	$3,801	$11.53	$10.01 - $12.96
Q2 2022	593,682	$6,180	$11.88	$10.23 - $13.30
Q1 2022	161,280	$2,100	$13.94	$12.91 - $15.10
Q4 2021	160,688	$2,210	$13.88	$12.71 - $14.85
Q3 2021	162,407	$2,162	$12.92	$11.66 - $13.71
Q2 2021	157,822	$2,120	$13.96	$12.91 - $14.74
Q1 2021	173,790	$2,388	$12.05	$9.53 - $14.69
Q4 2020	170,265	$1,660	$8.70	$6.69 - $10.09
Q3 2020	133,087	$912	$7.43	$6.50 - $8.50
Q2 2020	133,088	$1,041	$7.68	$6.17 - $9.61
Q1 2020	191,466	$1,400	$9.78	$6.00 - $11.54
Q4 2019	192,219	$2,201	$11.51	$10.41 - $12.14
Q3 2019	125,139	$1,360	$10.70	$10.01 - $11.36
Q2 2019	125,139	$1,349	$10.25	$9.68 - $10.86
Q1 2019	123,286	$1,181	$10.18	$8.72 - $10.89
Q4 2018	123,286	$1,095	$10.09	$8.42 - $11.66
Q3 2018	116,928	$1,315	$12.07	$11.21 - $13.08
Q2 2018	116,928	$1,422	$12.61	$11.89 - $13.37
Q1 2018	106,689	$1,329	$12.47	$11.19 - $13.38
Q4 2017	111,468	$1,251	$11.59	$10.84 - $12.29
Q3 2017	113,953	$1,373	$11.52	$10.61 - $12.43
Q2 2017	113,953	$1,346	$11.71	$11.11 - $12.39
Q1 2017	86,341	$1,019	$12.00	$11.19 - $12.82
Q4 2016	85,358	$994	$10.69	$9.36 - $12.14
Q3 2016	87,025	$847	$9.34	$8.73 - $9.86
Q2 2016	87,025	$794	$9.36	$8.49 - $10.20
Q1 2016	87,025	$830	$9.08	$8.31 - $9.76
Q4 2015	87,025	$857	$10.39	$9.50 - $11.24
Q3 2015	87,025	$856	$9.84	$9.04 - $10.50
Q2 2015	103,981	$1,072	$9.74	$9.26 - $10.48
Q1 2015	103,981	$982	$9.46	$8.80 - $9.80
Q4 2014	103,981	$1,010	$9.69	$9.05 - $10.09
Q3 2014	87,858	$851	$9.85	$9.38 - $10.18
Q2 2014	87,858	$871	$10.04	$9.42 - $10.81
Q1 2014	81,866	$852	$10.02	$9.28 - $10.50
Q4 2013	88,955	$900	$10.03	$9.67 - $10.53
Q3 2013	88,955	$885	$10.10	$9.41 - $10.72
Q2 2013	85,800	$813	$9.34	$8.75 - $10.28