Vallant Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	215.00	215.00	215.00	215.00	215.00	-5.23%	341
Mar 30, 2026	228.49	228.49	228.31	228.31	226.86	-0.69%	114
Mar 23, 2026	227.67	235.62	227.67	234.82	228.43	3.27%	101
Mar 20, 2026	227.67	227.67	227.15	227.40	221.21	2.68%	139
Mar 13, 2026	221.46	221.46	221.46	221.46	215.43	0.83%	32
Mar 11, 2026	219.64	219.64	219.64	219.64	213.66	0.21%	25
Mar 9, 2026	223.74	223.74	219.18	219.18	213.21	-2.12%	219
Mar 5, 2026	226.94	226.94	223.93	223.93	217.83	-1.37%	306
Feb 27, 2026	227.03	227.03	227.03	227.03	220.85	0.36%	10
Feb 26, 2026	227.40	229.57	226.21	226.21	220.05	-0.92%	494
Feb 24, 2026	228.31	229.68	228.31	228.31	222.10	-3.55%	88
Feb 19, 2026	236.71	236.71	236.71	236.71	230.27	-0.31%	41
Feb 17, 2026	237.44	237.44	237.44	237.44	230.98	0.62%	21
Feb 11, 2026	237.44	237.44	237.44	237.44	229.56	-3.70%	40
Feb 6, 2026	246.58	246.58	246.58	246.58	238.39	5.35%	109
Feb 4, 2026	234.06	234.06	234.06	234.06	226.29	1.50%	43
Feb 2, 2026	230.59	230.59	230.59	230.59	222.94	0.20%	87
Jan 30, 2026	230.14	230.14	230.14	230.14	222.50	-	10
Jan 28, 2026	226.58	230.14	226.58	230.14	222.50	-	105
Jan 14, 2026	230.14	230.14	230.14	230.14	222.50	0.84%	12
Jan 12, 2026	228.22	228.22	228.22	228.22	220.64	0.24%	229
Jan 8, 2026	227.67	227.67	227.67	227.67	220.11	-0.24%	10
Jan 7, 2026	227.40	228.22	227.40	228.22	220.64	0.36%	175
Jan 6, 2026	228.19	228.31	227.40	227.40	219.85	-0.71%	755
Jan 5, 2026	227.37	229.02	227.37	229.02	221.42	0.64%	159
Dec 31, 2025	227.22	227.56	227.22	227.56	220.00	0.27%	87
Dec 26, 2025	226.94	226.94	226.94	226.94	219.41	-	54
Dec 23, 2025	226.94	227.33	226.94	226.94	219.41	-0.20%	205