Valor Estate Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 12, 2026	101.45	107.55	98.80	103.45	103.45	2.12%	379,936
Mar 11, 2026	103.00	105.80	100.85	101.30	101.30	-2.08%	290,372
Mar 10, 2026	103.00	103.90	100.75	103.45	103.45	2.32%	81,081
Mar 9, 2026	100.30	102.10	97.00	101.10	101.10	-2.13%	312,454
Mar 6, 2026	103.00	106.45	102.30	103.30	103.30	-0.34%	293,910
Mar 5, 2026	102.80	104.05	100.00	103.65	103.65	1.67%	404,514
Mar 4, 2026	105.40	105.55	101.10	101.95	101.95	-5.78%	118,841
Mar 2, 2026	109.35	110.15	105.10	108.20	108.20	-4.88%	130,526
Feb 27, 2026	113.50	116.15	110.15	113.75	113.75	1.65%	92,889
Feb 26, 2026	110.20	116.90	110.20	111.90	111.90	-0.04%	55,387
Feb 25, 2026	112.95	113.95	110.05	111.95	111.95	-0.44%	397,612
Feb 24, 2026	116.00	116.30	111.45	112.45	112.45	-4.05%	84,580
Feb 23, 2026	117.05	122.10	114.75	117.20	117.20	-0.17%	51,489
Feb 20, 2026	112.40	119.10	112.40	117.40	117.40	-0.38%	26,188
Feb 19, 2026	122.70	122.80	117.25	117.85	117.85	-4.07%	50,059
Feb 18, 2026	123.80	124.80	121.00	122.85	122.85	-0.73%	85,566
Feb 17, 2026	122.05	124.95	121.75	123.75	123.75	1.39%	36,560
Feb 16, 2026	123.00	125.30	121.10	122.05	122.05	-2.28%	72,144
Feb 13, 2026	132.20	132.20	124.25	124.90	124.90	-5.06%	105,497
Feb 12, 2026	133.95	137.00	129.35	131.55	131.55	1.94%	409,969
Feb 11, 2026	130.80	131.40	122.80	129.05	129.05	1.06%	163,342
Feb 10, 2026	126.40	129.45	123.50	127.70	127.70	2.90%	153,386
Feb 9, 2026	119.45	129.20	118.55	124.10	124.10	5.89%	343,482
Feb 6, 2026	120.15	120.15	115.60	117.20	117.20	-2.78%	99,318
Feb 5, 2026	125.35	126.60	119.35	120.55	120.55	-5.60%	253,493
Feb 4, 2026	110.15	131.20	109.25	127.70	127.70	15.93%	630,439
Feb 3, 2026	109.65	112.60	105.95	110.15	110.15	6.12%	170,145
Feb 2, 2026	101.05	104.55	99.10	103.80	103.80	2.93%	69,613