VALLEY NATL BANCORP

Ticker: VLY CUSIP: 919794107 Class: Common Stock

Headlands Technologies LLC's Holding History (CIK: 0001570271)

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

Q4 2025

Shares 48,875 Value ($000) $571 Avg Close $11.10 Range $9.64 - $12.18

Q3 2025

Shares 57,053 Value ($000) $605 Avg Close $9.99 Range $8.82 - $11.14

Q3 2024

Shares 23,238 Value ($000) $211 Avg Close $8.12 Range $6.56 - $9.47

Q1 2024

Shares 23,771 Value ($000) $189 Avg Close $8.91 Range $7.08 - $10.96

Q2 2023

Shares 27,343 Value ($000) $212 Avg Close $7.95 Range $6.39 - $9.75

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	48,875	$571	$11.10	$9.64 - $12.18
Q3 2025	57,053	$605	$9.99	$8.82 - $11.14
Q3 2024	23,238	$211	$8.12	$6.56 - $9.47
Q1 2024	23,771	$189	$8.91	$7.08 - $10.96
Q2 2023	27,343	$212	$7.95	$6.39 - $9.75