Value Valves Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 7, 2026	83.20	83.20	82.00	82.30	82.30	-0.60%	93,148
Sep 4, 2026	83.60	83.60	81.50	82.80	82.80	0.24%	81,453
Sep 3, 2026	83.00	84.50	82.40	82.60	82.60	-0.84%	115,498
Sep 2, 2026	87.00	87.00	82.00	83.30	83.30	-4.25%	873,215
Sep 1, 2026	87.00	87.00	87.00	87.00	87.00	9.99%	594,487
Aug 31, 2026	78.40	79.20	78.40	79.10	79.10	0.89%	66,843
Aug 28, 2026	78.70	79.00	78.40	78.40	78.40	-0.76%	39,704
Aug 27, 2026	78.80	79.00	78.40	79.00	79.00	0.25%	41,538
Aug 26, 2026	79.00	79.00	78.30	78.80	78.80	-	42,940
Aug 25, 2026	78.90	79.00	78.40	78.80	78.80	-0.25%	33,088
Aug 24, 2026	78.60	79.00	78.30	79.00	79.00	0.38%	37,091
Aug 21, 2026	79.10	79.10	78.50	78.70	78.70	0.13%	24,662
Aug 20, 2026	79.20	79.20	78.50	78.60	78.60	-0.25%	33,406
Aug 19, 2026	78.90	79.50	78.60	78.80	78.80	0.13%	52,433
Aug 18, 2026	78.50	78.90	78.00	78.70	78.70	-	42,625
Aug 17, 2026	78.90	78.90	78.50	78.70	78.70	0.25%	8,595
Aug 14, 2026	79.40	79.70	78.40	78.50	78.50	-0.25%	61,295
Aug 13, 2026	79.50	79.60	78.50	78.70	78.70	-0.88%	52,273
Aug 12, 2026	78.10	79.50	78.10	79.40	79.40	0.76%	50,777
Aug 11, 2026	79.30	80.80	78.20	78.80	78.80	0.51%	237,328
Aug 10, 2026	81.00	82.40	80.70	82.40	78.40	2.11%	116,975
Aug 7, 2026	80.80	81.50	80.10	80.70	76.78	0.25%	58,014
Aug 6, 2026	80.70	81.00	80.20	80.50	76.59	-0.25%	16,931
Aug 5, 2026	80.50	81.90	80.30	80.70	76.78	-	39,496
Aug 4, 2026	80.90	80.90	80.50	80.70	76.78	0.25%	12,198
Aug 3, 2026	80.70	80.80	79.70	80.50	76.59	-0.86%	30,588
Jul 31, 2026	80.90	82.70	80.30	81.20	77.26	1.88%	31,063
Jul 30, 2026	79.30	80.50	79.00	79.70	75.83	-0.25%	61,537
Jul 29, 2026	80.20	80.20	79.00	79.90	76.02	-0.37%	113,012
Jul 28, 2026	80.40	81.00	80.20	80.20	76.31	-0.87%	30,076
Jul 27, 2026	81.20	81.60	80.70	80.90	76.97	-0.37%	16,040
Jul 24, 2026	81.20	81.60	81.20	81.20	77.26	-0.37%	13,056
Jul 23, 2026	81.20	81.50	81.00	81.50	77.54	-	28,606
Jul 22, 2026	81.20	81.50	81.10	81.50	77.54	0.62%	16,020
Jul 21, 2026	80.80	81.70	80.80	81.00	77.07	0.37%	17,708
Jul 20, 2026	80.40	81.10	80.10	80.70	76.78	-0.25%	56,132
Jul 17, 2026	82.30	82.30	80.10	80.90	76.97	-0.98%	61,633
Jul 16, 2026	81.70	82.20	81.30	81.70	77.73	-	29,012
Jul 15, 2026	81.80	82.00	81.10	81.70	77.73	0.12%	32,484
Jul 14, 2026	81.40	81.60	80.30	81.60	77.64	0.12%	55,676
Jul 13, 2026	81.40	82.50	81.20	81.50	77.54	0.12%	27,277
Jul 9, 2026	82.40	82.50	81.10	81.40	77.45	-0.61%	20,648
Jul 8, 2026	81.70	82.10	81.20	81.90	77.92	0.24%	27,089
Jul 7, 2026	82.70	82.70	81.30	81.70	77.73	-1.45%	29,265
Jul 6, 2026	82.50	83.00	82.40	82.90	78.88	0.61%	53,748
Jul 3, 2026	82.30	83.20	82.20	82.40	78.40	0.12%	60,368
Jul 2, 2026	82.80	82.90	82.30	82.30	78.30	-0.48%	15,256
Jul 1, 2026	82.00	82.80	81.80	82.70	78.69	0.85%	92,644
Jun 30, 2026	81.40	82.50	81.30	82.00	78.02	0.49%	41,572
Jun 29, 2026	81.60	82.50	81.40	81.60	77.64	1.62%	28,602