VLUE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	142.97	145.33	142.81	144.91	144.91	0.77%	86,954
Mar 23, 2026	145.66	146.01	143.31	143.80	143.80	0.49%	188,231
Mar 20, 2026	145.70	145.73	142.20	143.10	143.10	-1.55%	305,455
Mar 19, 2026	144.91	146.37	143.07	145.36	145.36	-0.08%	219,676
Mar 18, 2026	147.60	147.60	145.46	145.48	145.48	-1.04%	189,298
Mar 17, 2026	146.83	147.48	146.57	147.01	147.01	0.56%	610,661
Mar 16, 2026	146.56	147.56	145.95	146.19	145.55	1.03%	1,430,061
Mar 13, 2026	144.99	146.22	144.43	144.69	144.07	0.63%	1,936,565
Mar 12, 2026	145.12	145.12	143.72	143.79	143.17	-1.76%	2,285,857
Mar 11, 2026	145.96	147.11	145.68	146.37	145.74	0.45%	1,456,315
Mar 10, 2026	145.49	148.00	145.45	145.72	145.09	0.26%	2,129,852
Mar 9, 2026	142.65	145.75	140.93	145.34	144.71	0.54%	2,736,280
Mar 6, 2026	145.08	145.66	144.07	144.56	143.94	-2.08%	1,736,901
Mar 5, 2026	148.42	149.29	146.22	147.63	146.99	-1.09%	3,786,979
Mar 4, 2026	148.08	149.76	147.41	149.26	148.62	1.47%	1,595,555
Mar 3, 2026	146.63	148.00	144.65	147.10	146.46	-2.12%	5,852,596
Mar 2, 2026	148.89	150.48	148.41	150.29	149.64	-0.33%	1,934,930
Feb 27, 2026	149.57	150.83	149.44	150.79	150.14	-0.22%	728,147
Feb 26, 2026	152.08	152.89	149.97	151.12	150.47	-0.57%	624,096
Feb 25, 2026	151.76	152.29	151.16	151.99	151.33	0.56%	652,754
Feb 24, 2026	150.46	151.85	150.46	151.15	150.50	0.61%	1,326,418
Feb 23, 2026	151.61	152.51	149.50	150.24	149.59	-1.43%	719,496
Feb 20, 2026	150.91	152.49	150.75	152.42	151.76	0.69%	898,449
Feb 19, 2026	151.66	151.82	150.65	151.38	150.73	-0.60%	976,990
Feb 18, 2026	151.04	153.14	150.42	152.30	151.64	0.96%	1,289,401
Feb 17, 2026	151.06	151.91	149.72	150.85	150.20	-0.47%	1,063,053
Feb 13, 2026	149.70	152.52	149.01	151.56	150.91	1.13%	1,233,973
Feb 12, 2026	152.80	154.31	149.71	149.87	149.22	-1.98%	1,434,333
Feb 11, 2026	152.29	153.19	151.37	152.90	152.24	1.39%	1,305,597
Feb 10, 2026	151.17	151.82	150.69	150.81	150.16	-0.34%	609,292
Feb 9, 2026	150.82	151.93	149.84	151.33	150.68	-0.36%	1,195,578
Feb 6, 2026	149.00	152.10	149.00	151.88	151.22	2.52%	993,788
Feb 5, 2026	147.88	149.64	147.15	148.15	147.51	-0.66%	2,764,510
Feb 4, 2026	149.77	151.00	147.76	149.13	148.49	-0.29%	2,250,116
Feb 3, 2026	149.84	150.78	147.96	149.57	148.92	-0.04%	1,390,980
Feb 2, 2026	146.36	149.94	146.36	149.63	148.98	1.66%	1,353,673
Jan 30, 2026	148.61	149.21	146.38	147.18	146.54	-0.87%	1,210,402
Jan 29, 2026	148.32	148.96	146.52	148.47	147.83	0.34%	910,701
Jan 28, 2026	147.12	148.46	147.12	147.96	147.32	1.27%	972,437
Jan 27, 2026	145.72	146.55	145.35	146.11	145.48	0.94%	445,159
Jan 26, 2026	145.02	145.39	144.51	144.75	144.12	-0.21%	1,148,647
Jan 23, 2026	145.75	145.85	144.37	145.05	144.42	-1.55%	1,264,343
Jan 22, 2026	147.49	147.87	146.53	147.33	146.69	0.51%	668,823
Jan 21, 2026	144.10	147.14	144.10	146.58	145.95	2.62%	2,384,597
Jan 20, 2026	142.93	144.50	142.42	142.84	142.22	-1.14%	1,695,599
Jan 16, 2026	145.17	146.03	144.29	144.49	143.87	-0.01%	536,960
Jan 15, 2026	144.99	145.41	144.43	144.51	143.89	0.57%	652,757
Jan 14, 2026	143.47	144.02	142.95	143.69	143.07	0.01%	4,146,338
Jan 13, 2026	144.01	144.28	143.18	143.67	143.05	-0.02%	2,770,402
Jan 12, 2026	143.39	143.85	143.03	143.70	143.08	-0.37%	550,093