Value Valves Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	80.20	80.20	79.00	79.90	79.90	-0.37%	113,012
Jul 28, 2026	80.40	81.00	80.20	80.20	80.20	-0.87%	30,076
Jul 27, 2026	81.20	81.60	80.70	80.90	80.90	-0.37%	16,040
Jul 24, 2026	81.20	81.60	81.20	81.20	81.20	-0.37%	13,056
Jul 23, 2026	81.20	81.50	81.00	81.50	81.50	-	28,606
Jul 22, 2026	81.20	81.50	81.10	81.50	81.50	0.62%	16,020
Jul 21, 2026	80.80	81.70	80.80	81.00	81.00	0.37%	17,708
Jul 20, 2026	80.40	81.10	80.10	80.70	80.70	-0.25%	56,132
Jul 17, 2026	82.30	82.30	80.10	80.90	80.90	-0.98%	61,633
Jul 16, 2026	81.70	82.20	81.30	81.70	81.70	-	29,012
Jul 15, 2026	81.80	82.00	81.10	81.70	81.70	0.12%	32,484
Jul 14, 2026	81.40	81.60	80.30	81.60	81.60	0.12%	55,676
Jul 13, 2026	81.40	82.50	81.20	81.50	81.50	0.12%	27,277
Jul 9, 2026	82.40	82.50	81.10	81.40	81.40	-0.61%	20,648
Jul 8, 2026	81.70	82.10	81.20	81.90	81.90	0.24%	27,089
Jul 7, 2026	82.70	82.70	81.30	81.70	81.70	-1.45%	29,265
Jul 6, 2026	82.50	83.00	82.40	82.90	82.90	0.61%	53,748
Jul 3, 2026	82.30	83.20	82.20	82.40	82.40	0.12%	60,368
Jul 2, 2026	82.80	82.90	82.30	82.30	82.30	-0.48%	15,256
Jul 1, 2026	82.00	82.80	81.80	82.70	82.70	0.85%	92,644
Jun 30, 2026	81.40	82.50	81.30	82.00	82.00	0.49%	41,572
Jun 29, 2026	81.60	82.50	81.40	81.60	81.60	1.62%	28,602
Jun 26, 2026	81.80	82.00	80.30	80.30	80.30	-1.83%	54,215
Jun 25, 2026	83.00	83.00	81.80	81.80	81.80	-0.73%	19,804
Jun 24, 2026	82.40	82.40	81.50	82.40	82.40	-	26,141
Jun 23, 2026	83.10	83.10	82.00	82.40	82.40	-0.84%	42,919
Jun 22, 2026	82.00	84.70	82.00	83.10	83.10	0.73%	213,397
Jun 18, 2026	82.00	82.50	81.60	82.50	82.50	0.61%	61,249
Jun 17, 2026	81.10	82.30	81.10	82.00	82.00	0.37%	24,937
Jun 16, 2026	81.50	81.70	81.00	81.70	81.70	0.12%	39,928
Jun 15, 2026	82.00	83.00	81.50	81.60	81.60	0.62%	42,411
Jun 12, 2026	80.90	82.00	80.90	81.10	81.10	0.62%	20,586
Jun 11, 2026	80.50	80.90	79.80	80.60	80.60	-	32,175
Jun 10, 2026	82.00	82.00	80.50	80.60	80.60	-1.47%	85,848
Jun 9, 2026	82.00	82.00	81.40	81.80	81.80	0.49%	32,154
Jun 8, 2026	80.20	81.40	80.00	81.40	81.40	-1.33%	68,055
Jun 5, 2026	83.50	83.50	82.50	82.50	82.50	-1.55%	57,928
Jun 4, 2026	83.40	84.00	83.10	83.80	83.80	0.48%	71,986
Jun 3, 2026	82.80	83.60	82.80	83.40	83.40	0.72%	55,455
Jun 2, 2026	84.50	84.50	82.50	82.80	82.80	-1.08%	205,219
Jun 1, 2026	82.50	83.90	82.30	83.70	83.70	1.45%	120,272
May 29, 2026	81.60	82.70	81.60	82.50	82.50	1.10%	78,457
May 28, 2026	82.50	82.70	81.60	81.60	81.60	-0.97%	58,868
May 27, 2026	82.90	82.90	82.00	82.40	82.40	-0.60%	99,835
May 26, 2026	82.90	83.00	82.40	82.90	82.90	-	76,238
May 25, 2026	83.40	83.40	82.40	82.90	82.90	0.73%	125,018
May 22, 2026	81.60	82.40	81.60	82.30	82.30	0.37%	77,200
May 21, 2026	82.50	82.90	81.40	82.00	82.00	0.61%	65,724
May 20, 2026	81.90	82.30	81.20	81.50	81.50	-0.49%	39,077
May 19, 2026	82.00	82.00	81.30	81.90	81.90	-0.12%	21,803