Valson Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	35.66	37.40	35.00	36.42	36.42	0.08%	3,799
Jul 30, 2026	35.83	37.82	33.13	36.39	36.39	1.56%	1,008
Jul 29, 2026	33.04	36.79	32.61	35.83	35.83	8.44%	3,572
Jul 28, 2026	35.00	35.00	33.04	33.04	33.04	-5.60%	64
Jul 27, 2026	35.50	38.99	33.01	35.00	35.00	3.67%	5,152
Jul 24, 2026	31.05	34.89	30.55	33.76	33.76	2.30%	2,663
Jul 22, 2026	32.99	33.00	32.99	33.00	33.00	-	230
Jul 21, 2026	33.50	34.78	31.03	33.00	33.00	-1.49%	3,015
Jul 20, 2026	31.63	35.96	31.52	33.50	33.50	3.08%	2,048
Jul 17, 2026	32.50	32.50	32.50	32.50	32.50	-1.52%	500
Jul 16, 2026	32.00	34.97	31.50	33.00	33.00	3.13%	6,076
Jul 15, 2026	34.29	35.49	31.20	32.00	32.00	-6.84%	3,209
Jul 14, 2026	35.77	35.77	32.57	34.35	34.35	6.51%	1,950
Jul 13, 2026	34.00	36.00	32.15	32.25	32.25	-10.04%	809
Jul 10, 2026	35.50	36.00	35.25	35.85	35.85	-0.36%	2,308
Jul 9, 2026	35.50	37.97	34.00	35.98	35.98	0.22%	36
Jul 8, 2026	35.70	35.90	34.00	35.90	35.90	-0.28%	52
Jul 7, 2026	37.97	37.97	36.00	36.00	36.00	-0.80%	5
Jul 6, 2026	36.45	39.00	34.60	36.29	36.29	-0.44%	1,447
Jul 3, 2026	37.00	39.87	34.03	36.45	36.45	1.25%	4,193
Jul 2, 2026	36.37	36.98	34.00	36.00	36.00	-1.50%	1,289
Jul 1, 2026	36.75	36.75	35.10	36.55	36.55	-0.54%	1,245
Jun 30, 2026	35.39	37.00	34.50	36.75	36.75	3.84%	624
Jun 29, 2026	37.50	37.50	34.21	35.39	35.39	-8.77%	5,247
Jun 25, 2026	33.38	40.00	32.18	38.79	38.79	12.89%	15,988
Jun 24, 2026	36.98	36.98	34.36	34.36	34.36	-4.87%	2,731
Jun 23, 2026	38.87	39.90	35.01	36.12	36.12	-1.58%	56,169
Jun 22, 2026	38.00	39.00	34.40	36.70	36.70	9.95%	100,890
Jun 19, 2026	27.24	33.38	27.24	33.38	33.38	19.99%	32,016
Jun 18, 2026	29.50	29.51	27.75	27.82	27.82	-2.93%	39
Jun 17, 2026	28.54	29.79	28.54	28.66	28.66	0.42%	1,041
Jun 16, 2026	30.85	30.85	28.52	28.54	28.54	-1.69%	39
Jun 15, 2026	30.15	30.15	28.20	29.03	29.03	6.26%	24
Jun 12, 2026	30.72	30.73	27.32	27.32	27.32	-0.11%	2,124
Jun 11, 2026	30.73	30.73	27.10	27.35	27.35	-1.62%	14
Jun 10, 2026	29.92	29.92	27.11	27.80	27.80	-0.89%	32
Jun 9, 2026	27.53	30.00	27.26	28.05	28.05	0.79%	995
Jun 8, 2026	30.90	30.90	27.51	27.83	27.83	-2.42%	27
Jun 5, 2026	30.90	30.90	27.41	28.52	28.52	-4.36%	1,336
Jun 4, 2026	30.00	30.00	27.44	29.82	29.82	4.08%	161
Jun 3, 2026	28.12	29.88	28.10	28.65	28.65	-0.21%	639
Jun 2, 2026	31.00	31.00	28.05	28.71	28.71	-3.59%	1,109
Jun 1, 2026	29.98	29.98	28.13	29.78	29.78	6.21%	1,182
May 29, 2026	28.15	30.49	27.15	28.04	28.04	-6.22%	5,515
May 27, 2026	30.49	31.49	29.31	29.90	29.90	2.54%	1,258
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