Valson Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	27.00	27.27	25.40	26.89	26.89	3.50%	526
Feb 27, 2026	25.25	27.00	24.83	25.98	25.98	-0.57%	18,868
Feb 26, 2026	26.13	26.13	26.13	26.13	26.13	-	27
Feb 25, 2026	27.29	27.36	26.11	26.13	26.13	0.27%	2,438
Feb 24, 2026	26.16	26.16	26.00	26.06	26.06	-4.72%	633
Feb 20, 2026	25.84	27.40	25.84	27.35	27.35	0.74%	1,622
Feb 19, 2026	27.15	28.34	27.15	27.15	27.15	-	419
Feb 18, 2026	27.16	27.16	27.15	27.15	27.15	-4.97%	400
Feb 17, 2026	28.87	28.87	27.10	28.57	28.57	3.89%	428
Feb 16, 2026	27.56	27.56	27.50	27.50	27.50	1.78%	503
Feb 13, 2026	27.60	27.60	27.02	27.02	27.02	-4.25%	110
Feb 12, 2026	29.10	30.90	28.22	28.22	28.22	-4.95%	32
Feb 10, 2026	32.75	32.75	29.69	29.69	29.69	-4.99%	728
Feb 9, 2026	30.35	31.71	29.60	31.25	31.25	3.48%	3,789
Feb 6, 2026	30.24	30.24	27.40	30.20	30.20	4.86%	15
Feb 5, 2026	28.80	28.80	28.80	28.80	28.80	4.73%	1
Feb 4, 2026	27.40	28.95	27.40	27.50	27.50	-4.61%	312
Feb 3, 2026	28.78	28.83	26.36	28.83	28.83	4.99%	3,475
Feb 2, 2026	29.18	29.49	27.46	27.46	27.46	-4.98%	672
Feb 1, 2026	28.90	28.90	28.90	28.90	28.90	4.98%	1
Jan 30, 2026	24.96	27.53	24.96	27.53	27.53	4.84%	152
Jan 29, 2026	26.15	28.68	26.15	26.26	26.26	-4.16%	2,483
Jan 28, 2026	26.58	27.50	25.31	27.40	27.40	3.09%	431
Jan 27, 2026	29.30	29.30	26.58	26.58	26.58	-4.97%	13
Jan 23, 2026	27.97	27.97	27.97	27.97	27.97	-4.99%	162
Jan 22, 2026	28.15	29.94	28.06	29.44	29.44	-0.20%	855
Jan 21, 2026	29.90	29.90	27.08	29.50	29.50	3.51%	1,116
Jan 20, 2026	29.98	30.50	28.50	28.50	28.50	-4.94%	29
Jan 19, 2026	29.98	29.98	29.98	29.98	29.98	-2.98%	22
Jan 16, 2026	30.37	31.81	28.86	30.90	30.90	1.75%	1,393
Jan 14, 2026	30.37	30.37	30.37	30.37	30.37	4.91%	1
Jan 13, 2026	28.95	28.95	28.95	28.95	28.95	-4.99%	6
Jan 12, 2026	30.47	30.47	30.47	30.47	30.47	0.30%	1
Jan 9, 2026	29.00	30.59	27.81	30.38	30.38	4.01%	1,437
Jan 8, 2026	28.20	30.97	28.15	29.21	29.21	-0.98%	2,613
Jan 7, 2026	31.96	32.40	29.50	29.50	29.50	-4.84%	3,951
Jan 6, 2026	31.99	31.99	31.00	31.00	31.00	-1.02%	4
Jan 5, 2026	30.00	31.60	30.00	31.32	31.32	3.81%	54
Jan 2, 2026	31.12	31.75	30.17	30.17	30.17	-4.98%	468
Jan 1, 2026	31.75	31.75	31.75	31.75	31.75	-0.63%	160
Dec 31, 2025	32.33	32.33	29.61	31.95	31.95	2.63%	1,244
Dec 30, 2025	31.45	31.64	30.21	31.13	31.13	-2.08%	3,355
Dec 29, 2025	31.79	31.79	31.79	31.79	31.79	4.99%	1
Dec 24, 2025	30.99	30.99	30.00	30.28	30.28	2.44%	223
Dec 23, 2025	29.54	31.75	29.45	29.56	29.56	-4.65%	1,314
Dec 22, 2025	30.50	31.49	30.00	31.00	31.00	-0.83%	7,021
Dec 19, 2025	32.60	32.60	31.11	31.26	31.26	-0.38%	1,032
Dec 18, 2025	30.95	31.94	29.83	31.38	31.38	-0.06%	5,370
Dec 17, 2025	30.94	32.60	28.20	31.40	31.40	4.67%	5,963
Dec 16, 2025	29.84	31.98	29.00	30.00	30.00	1.01%	6,788