Valson Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	45.00	45.00	42.05	43.30	43.30	3.02%	2,292
Aug 20, 2026	40.50	42.99	39.31	42.03	42.03	2.56%	6,042
Aug 19, 2026	42.10	42.10	40.51	40.98	40.98	-4.43%	1,145
Aug 18, 2026	46.50	46.50	41.20	42.88	42.88	-0.69%	6,124
Aug 17, 2026	42.00	48.89	38.15	43.18	43.18	-1.86%	24,438
Aug 14, 2026	41.01	47.00	40.50	44.00	44.00	2.42%	18,427
Aug 13, 2026	38.20	43.15	35.90	42.96	42.96	12.46%	26,092
Aug 12, 2026	37.07	38.50	37.00	38.20	38.20	-0.70%	3,468
Aug 11, 2026	39.89	41.30	37.01	38.47	38.47	4.40%	6,290
Aug 10, 2026	36.79	41.00	35.90	36.85	36.85	6.56%	16,450
Aug 7, 2026	37.00	37.00	34.30	34.58	34.58	0.23%	40,035
Aug 6, 2026	36.79	42.00	34.00	34.50	34.50	-3.60%	22,468
Aug 5, 2026	34.03	37.75	33.53	35.79	35.79	4.86%	5,996
Aug 4, 2026	37.81	37.81	34.13	34.13	34.13	-2.98%	3
Aug 3, 2026	35.00	38.94	33.35	35.18	35.18	-3.40%	11,457
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