Valson Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	31.48	31.48	29.14	29.16	29.16	-1.49%	133
May 25, 2026	30.00	31.00	29.32	29.60	29.60	-5.16%	2,677
May 22, 2026	34.00	34.00	31.11	31.21	31.21	-2.10%	1,280
May 21, 2026	31.99	32.84	29.02	31.88	31.88	6.76%	19,437
May 20, 2026	28.51	31.89	28.02	29.86	29.86	-0.43%	5,193
May 19, 2026	31.98	31.98	29.25	29.99	29.99	-3.23%	34
May 18, 2026	32.44	32.44	28.51	30.99	30.99	3.99%	546
May 14, 2026	28.05	29.80	27.90	29.80	29.80	-	408
May 13, 2026	29.79	29.80	29.79	29.80	29.80	0.03%	110
May 12, 2026	27.16	29.80	27.16	29.79	29.79	5.64%	663
May 11, 2026	28.00	28.50	28.00	28.20	28.20	-1.26%	634
May 8, 2026	28.21	29.80	28.21	28.56	28.56	1.89%	825
May 7, 2026	27.95	28.03	27.95	28.03	28.03	1.89%	224
May 6, 2026	29.00	30.50	27.51	27.51	27.51	-1.96%	541
May 4, 2026	31.00	31.00	27.08	28.06	28.06	-2.20%	29
Apr 30, 2026	30.76	30.76	28.50	28.69	28.69	-6.97%	452
Apr 29, 2026	34.00	34.00	30.76	30.84	30.84	-3.38%	701
Apr 28, 2026	31.35	34.40	30.00	31.92	31.92	2.01%	18,026
Apr 27, 2026	31.60	31.60	29.07	31.29	31.29	-1.11%	2,283
Apr 24, 2026	30.40	31.99	28.50	31.64	31.64	8.77%	3,378
Apr 23, 2026	31.00	31.60	28.26	29.09	29.09	-0.48%	69
Apr 22, 2026	32.70	32.70	28.34	29.23	29.23	-1.75%	103
Apr 21, 2026	30.97	30.97	29.40	29.75	29.75	-1.65%	734
Apr 20, 2026	32.59	32.59	29.50	30.25	30.25	0.73%	64
Apr 17, 2026	30.70	31.18	27.80	30.03	30.03	5.89%	10,617
Apr 16, 2026	28.92	29.99	28.01	28.36	28.36	-1.94%	309
Apr 15, 2026	32.42	32.42	28.20	28.92	28.92	-2.82%	13,641
Apr 13, 2026	30.96	30.96	25.66	29.76	29.76	5.27%	8,358
Apr 10, 2026	31.00	31.00	27.51	28.27	28.27	-6.88%	13,656
Apr 9, 2026	32.85	32.85	27.30	30.36	30.36	1.23%	1,961
Apr 8, 2026	29.46	32.38	28.20	29.99	29.99	1.80%	4,694
Apr 7, 2026	30.67	30.67	29.35	29.46	29.46	0.72%	61
Apr 6, 2026	28.97	30.41	27.53	29.25	29.25	0.97%	2,995
Apr 2, 2026	28.97	28.97	28.97	28.97	28.97	-0.10%	25
Apr 1, 2026	29.34	29.34	27.50	29.00	29.00	3.57%	653
Mar 30, 2026	29.57	30.43	28.00	28.00	28.00	-3.41%	213
Mar 27, 2026	29.94	29.94	28.00	28.99	28.99	0.31%	392
Mar 25, 2026	27.50	28.98	27.50	28.90	28.90	3.29%	131
Mar 24, 2026	27.98	27.98	27.98	27.98	27.98	0.29%	1
Mar 23, 2026	27.90	27.90	27.90	27.90	27.90	4.69%	2
Mar 20, 2026	24.50	26.72	24.50	26.65	26.65	4.59%	3,467
Mar 19, 2026	24.50	25.98	23.86	25.48	25.48	1.92%	1,049
Mar 18, 2026	24.50	25.00	24.10	25.00	25.00	4.17%	220
Mar 17, 2026	24.07	25.20	23.99	24.00	24.00	-0.29%	4,036
Mar 16, 2026	24.68	25.00	23.58	24.07	24.07	-3.02%	1,238
Mar 13, 2026	26.44	26.99	24.75	24.82	24.82	-3.87%	3,287
Mar 12, 2026	26.50	26.80	25.50	25.82	25.82	-0.27%	490
Mar 11, 2026	25.89	26.43	25.89	25.89	25.89	-4.99%	1,422
Mar 10, 2026	26.50	27.74	25.18	27.25	27.25	2.83%	3,030
Mar 9, 2026	28.20	28.20	25.58	26.50	26.50	-1.56%	568