VLUE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	200.16	201.24	199.00	199.92	199.92	1.78%	140,343
Jun 17, 2026	199.71	200.54	196.27	196.43	196.43	-1.12%	228,871
Jun 16, 2026	203.05	203.85	198.60	198.66	198.66	-1.82%	202,550
Jun 15, 2026	202.16	203.10	201.62	202.34	202.34	2.36%	775,552
Jun 12, 2026	197.05	199.73	196.44	198.38	197.68	0.40%	851,037
Jun 11, 2026	191.24	197.79	191.03	197.58	196.89	3.66%	1,219,673
Jun 10, 2026	192.79	195.43	190.33	190.61	189.94	-2.16%	1,172,175
Jun 9, 2026	197.54	198.09	188.86	194.81	194.13	-0.39%	1,502,137
Jun 8, 2026	195.59	197.28	194.59	195.57	194.88	1.90%	777,480
Jun 5, 2026	197.40	197.90	191.63	191.92	191.25	-4.16%	1,065,135
Jun 4, 2026	200.61	201.80	199.37	200.24	199.54	-1.29%	752,879
Jun 3, 2026	203.32	203.59	201.43	202.85	202.14	-0.42%	594,605
Jun 2, 2026	202.96	204.35	201.55	203.70	202.98	1.10%	478,829
Jun 1, 2026	199.20	202.26	199.16	201.48	200.77	1.70%	3,497,594
May 29, 2026	199.03	199.74	197.65	198.12	197.42	1.11%	544,147
May 28, 2026	195.82	197.35	193.78	195.95	195.26	0.17%	608,104
May 27, 2026	197.04	197.07	193.72	195.61	194.92	0.54%	664,358
May 26, 2026	191.15	195.25	190.49	194.55	193.87	3.85%	1,140,476
May 22, 2026	186.05	188.82	185.82	187.33	186.67	1.30%	569,926
May 21, 2026	181.63	185.04	181.07	184.92	184.27	1.22%	720,126
May 20, 2026	181.10	182.69	180.19	182.69	182.05	2.47%	881,470
May 19, 2026	176.32	180.17	174.79	178.29	177.66	0.12%	1,202,323
May 18, 2026	182.03	182.19	176.39	178.07	177.44	-0.95%	1,461,254
May 15, 2026	180.96	181.33	179.51	179.78	179.15	-2.38%	1,115,431
May 14, 2026	184.18	185.83	183.80	184.16	183.51	0.16%	551,964
May 13, 2026	184.29	184.70	182.14	183.86	183.21	0.89%	603,389
May 12, 2026	183.29	183.44	178.34	182.23	181.59	-1.60%	2,646,756
May 11, 2026	185.75	186.95	183.83	185.19	184.54	1.42%	1,529,439
May 8, 2026	177.11	183.01	177.11	182.59	181.95	4.45%	1,004,379
May 7, 2026	176.37	177.13	173.93	174.81	174.20	-1.44%	1,354,549
May 6, 2026	176.43	177.41	174.19	177.36	176.74	1.98%	877,831
May 5, 2026	170.46	174.58	170.46	173.91	173.30	3.54%	843,309
May 4, 2026	168.69	169.96	167.79	167.96	167.37	-0.21%	2,616,881
May 1, 2026	166.83	169.20	166.74	168.31	167.72	0.74%	729,832
Apr 30, 2026	165.89	167.29	165.11	167.07	166.48	1.27%	759,998
Apr 29, 2026	163.66	164.97	163.33	164.97	164.39	1.76%	578,575
Apr 28, 2026	161.84	162.94	160.40	162.11	161.54	-0.87%	691,379
Apr 27, 2026	163.21	164.65	162.79	163.53	162.96	0.74%	959,059
Apr 24, 2026	163.25	163.85	161.88	162.33	161.76	1.51%	2,559,532
Apr 23, 2026	159.30	160.97	158.48	159.91	159.35	0.50%	808,216
Apr 22, 2026	159.23	160.01	158.62	159.11	158.55	0.56%	428,803
Apr 21, 2026	158.94	159.53	157.88	158.23	157.67	0.08%	570,872
Apr 20, 2026	157.98	158.56	157.66	158.11	157.55	-0.07%	463,109
Apr 17, 2026	157.35	158.86	157.16	158.22	157.66	1.24%	826,563
Apr 16, 2026	154.50	156.35	154.19	156.28	155.73	1.17%	474,593
Apr 15, 2026	154.57	155.06	153.17	154.47	153.93	-0.35%	3,388,076
Apr 14, 2026	153.83	155.02	152.62	155.02	154.47	1.01%	569,162
Apr 13, 2026	151.51	153.48	151.10	153.46	152.92	0.87%	489,883
Apr 10, 2026	153.04	153.08	151.97	152.14	151.61	-0.45%	627,669
Apr 9, 2026	151.36	153.09	150.93	152.83	152.29	0.78%	715,058