Valor Estate Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	119.70	122.20	117.65	120.30	120.30	0.50%	22,096
May 27, 2026	117.75	123.00	116.05	119.70	119.70	1.70%	49,006
May 26, 2026	120.95	120.95	117.15	117.70	117.70	-2.81%	33,969
May 25, 2026	117.00	121.10	117.00	121.10	121.10	4.98%	118,243
May 22, 2026	115.50	116.00	112.15	115.35	115.35	0.70%	26,649
May 21, 2026	114.50	117.00	112.00	114.55	114.55	1.15%	27,902
May 20, 2026	117.35	117.65	110.60	113.25	113.25	-1.78%	23,116
May 19, 2026	115.30	119.40	111.00	115.30	115.30	0.79%	38,175
May 18, 2026	113.20	117.30	110.05	114.40	114.40	-2.93%	71,071
May 15, 2026	126.75	126.75	117.20	117.85	117.85	-7.13%	129,955
May 14, 2026	129.80	131.15	124.20	126.90	126.90	-2.05%	92,751
May 13, 2026	126.25	134.50	126.25	129.55	129.55	0.23%	123,931
May 12, 2026	135.20	135.95	128.20	129.25	129.25	-4.44%	124,581
May 11, 2026	138.40	140.95	133.85	135.25	135.25	-4.55%	541,587
May 8, 2026	140.00	148.25	135.05	141.70	141.70	1.00%	285,104
May 7, 2026	139.75	144.30	137.50	140.30	140.30	1.74%	291,552
May 6, 2026	124.70	141.85	123.25	137.90	137.90	12.11%	944,730
May 5, 2026	127.85	129.80	121.35	123.00	123.00	-0.73%	856,736
May 4, 2026	108.20	123.90	107.90	123.90	123.90	19.98%	959,023
Apr 30, 2026	103.99	104.37	100.50	103.27	103.27	-0.71%	136,915
Apr 29, 2026	105.98	107.57	103.52	104.01	104.01	-1.42%	103,747
Apr 28, 2026	106.85	107.47	104.49	105.51	105.51	-1.19%	63,301
Apr 27, 2026	104.82	107.39	104.37	106.78	106.78	3.02%	83,693
Apr 24, 2026	105.49	106.56	101.95	103.65	103.65	-1.74%	163,859
Apr 23, 2026	108.50	109.41	104.98	105.49	105.49	-2.83%	42,991
Apr 22, 2026	107.39	110.00	107.39	108.56	108.56	0.63%	45,726
Apr 21, 2026	107.00	110.70	106.60	107.88	107.88	1.43%	76,442
Apr 20, 2026	108.31	111.67	104.16	106.36	106.36	-0.76%	173,418
Apr 17, 2026	109.43	110.16	106.50	107.17	107.17	-1.89%	101,863
Apr 16, 2026	110.65	113.00	106.33	109.23	109.23	-0.91%	272,756
Apr 15, 2026	104.15	115.35	102.52	110.23	110.23	8.97%	418,896
Apr 13, 2026	98.01	103.65	96.93	101.16	101.16	0.30%	139,317
Apr 10, 2026	99.00	103.43	99.00	100.86	100.86	2.63%	152,017
Apr 9, 2026	100.48	101.65	97.71	98.28	98.28	-1.89%	164,614
Apr 8, 2026	99.89	103.00	97.31	100.17	100.17	6.97%	468,263
Apr 7, 2026	90.51	94.05	90.29	93.64	93.64	1.92%	54,016
Apr 6, 2026	91.90	92.80	87.69	91.88	91.88	1.65%	147,503
Apr 2, 2026	90.30	91.00	85.81	90.39	90.39	-1.28%	160,067
Apr 1, 2026	97.97	97.97	87.53	91.56	91.56	9.19%	123,368
Mar 30, 2026	90.15	91.15	83.00	83.85	83.85	-8.86%	271,811
Mar 27, 2026	93.75	94.85	90.20	92.00	92.00	-2.70%	233,832
Mar 25, 2026	94.45	99.85	94.30	94.55	94.55	1.45%	171,993
Mar 24, 2026	93.50	95.50	91.50	93.20	93.20	2.53%	263,536
Mar 23, 2026	96.40	96.85	90.20	90.90	90.90	-7.24%	134,037
Mar 20, 2026	96.80	101.25	96.80	98.00	98.00	1.24%	94,212
Mar 19, 2026	100.00	101.05	96.10	96.80	96.80	-4.82%	50,854
Mar 18, 2026	98.20	103.45	98.20	101.70	101.70	3.62%	143,924
Mar 17, 2026	99.05	100.05	96.65	98.15	98.15	-0.96%	343,046
Mar 16, 2026	98.90	99.80	95.00	99.10	99.10	0.25%	779,710
Mar 13, 2026	102.40	103.50	98.45	98.85	98.85	-4.45%	402,314