VALLEY NATL BANCORP

Ticker: VLY CUSIP: 919794107 Class: Common Stock

TWO SIGMA INVESTMENTS, LP's Holding History (CIK: 0001179392)

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

Q4 2025

Shares 959,771 Value ($000) $11,210 Avg Close $11.10 Range $9.64 - $12.18

Q3 2025

Shares 719,563 Value ($000) $7,627 Avg Close $9.99 Range $8.82 - $11.14

Q2 2025

Shares 202,269 Value ($000) $1,806 Avg Close $8.68 Range $7.48 - $9.34

Q1 2025

Shares 552,123 Value ($000) $4,908 Avg Close $9.46 Range $8.44 - $10.46

Q4 2024

Shares 419,315 Value ($000) $3,799 Avg Close $9.70 Range $8.57 - $11.10

Q3 2024

Shares 1,290,872 Value ($000) $11,695 Avg Close $8.12 Range $6.56 - $9.47

Q2 2024

Shares 1,350,591 Value ($000) $9,427 Avg Close $7.30 Range $6.47 - $8.26

Q1 2024

Shares 864,160 Value ($000) $6,879 Avg Close $8.91 Range $7.08 - $10.96

Q4 2022

Shares 54,901 Value ($000) $621 Avg Close $11.77 Range $10.79 - $13.07

Q3 2022

Shares 182,693 Value ($000) $1,973 Avg Close $11.53 Range $10.01 - $12.96

Q2 2022

Shares 36,561 Value ($000) $381 Avg Close $11.88 Range $10.23 - $13.30

Q3 2021

Shares 593,979 Value ($000) $7,906 Avg Close $12.92 Range $11.66 - $13.71

Q3 2020

Shares 142,677 Value ($000) $977 Avg Close $7.43 Range $6.50 - $8.50

Q2 2020

Shares 19,487 Value ($000) $152 Avg Close $7.68 Range $6.17 - $9.61

Q4 2019

Shares 101,067 Value ($000) $1,157 Avg Close $11.51 Range $10.41 - $12.14

Q3 2019

Shares 20,950 Value ($000) $228 Avg Close $10.70 Range $10.01 - $11.36

Q4 2018

Shares 124,885 Value ($000) $1,109 Avg Close $10.09 Range $8.42 - $11.66

Q1 2018

Shares 191,645 Value ($000) $2,388 Avg Close $12.47 Range $11.19 - $13.38

Q4 2017

Shares 441,468 Value ($000) $4,953 Avg Close $11.59 Range $10.84 - $12.29

Q3 2016

Shares 32,615 Value ($000) $317 Avg Close $9.34 Range $8.73 - $9.86

Q2 2016

Shares 47,936 Value ($000) $437 Avg Close $9.36 Range $8.49 - $10.20

Q1 2014

Shares 13,386 Value ($000) $139 Avg Close $10.02 Range $9.28 - $10.50

Q4 2013

Shares 148,595 Value ($000) $1,504 Avg Close $10.03 Range $9.67 - $10.53

Q3 2013

Shares 112,283 Value ($000) $1,117 Avg Close $10.10 Range $9.41 - $10.72

Q2 2013

Shares 70,816 Value ($000) $671 Avg Close $9.34 Range $8.75 - $10.28

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	959,771	$11,210	$11.10	$9.64 - $12.18
Q3 2025	719,563	$7,627	$9.99	$8.82 - $11.14
Q2 2025	202,269	$1,806	$8.68	$7.48 - $9.34
Q1 2025	552,123	$4,908	$9.46	$8.44 - $10.46
Q4 2024	419,315	$3,799	$9.70	$8.57 - $11.10
Q3 2024	1,290,872	$11,695	$8.12	$6.56 - $9.47
Q2 2024	1,350,591	$9,427	$7.30	$6.47 - $8.26
Q1 2024	864,160	$6,879	$8.91	$7.08 - $10.96
Q4 2022	54,901	$621	$11.77	$10.79 - $13.07
Q3 2022	182,693	$1,973	$11.53	$10.01 - $12.96
Q2 2022	36,561	$381	$11.88	$10.23 - $13.30
Q3 2021	593,979	$7,906	$12.92	$11.66 - $13.71
Q3 2020	142,677	$977	$7.43	$6.50 - $8.50
Q2 2020	19,487	$152	$7.68	$6.17 - $9.61
Q4 2019	101,067	$1,157	$11.51	$10.41 - $12.14
Q3 2019	20,950	$228	$10.70	$10.01 - $11.36
Q4 2018	124,885	$1,109	$10.09	$8.42 - $11.66
Q1 2018	191,645	$2,388	$12.47	$11.19 - $13.38
Q4 2017	441,468	$4,953	$11.59	$10.84 - $12.29
Q3 2016	32,615	$317	$9.34	$8.73 - $9.86
Q2 2016	47,936	$437	$9.36	$8.49 - $10.20
Q1 2014	13,386	$139	$10.02	$9.28 - $10.50
Q4 2013	148,595	$1,504	$10.03	$9.67 - $10.53
Q3 2013	112,283	$1,117	$10.10	$9.41 - $10.72
Q2 2013	70,816	$671	$9.34	$8.75 - $10.28