Valvoline Inc. (VVV)
NYSE: VVV · Real-Time Price · USD
38.74
+0.83 (2.19%)
Aug 7, 2025, 4:00 PM - Market closed
Theseus Pharmaceuticals Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 7, 2025 | 38.79 | 38.80 | 38.14 | 38.74 | 38.74 | 2.19% | 2,202,056 |
Aug 6, 2025 | 38.27 | 38.86 | 37.28 | 37.91 | 37.91 | 4.58% | 3,074,185 |
Aug 5, 2025 | 35.56 | 36.54 | 35.56 | 36.25 | 36.25 | 2.49% | 3,260,849 |
Aug 4, 2025 | 35.08 | 35.59 | 35.02 | 35.37 | 35.37 | 1.00% | 1,941,606 |
Aug 1, 2025 | 35.17 | 35.17 | 34.46 | 35.02 | 35.02 | -0.65% | 1,727,334 |
Jul 31, 2025 | 35.11 | 35.68 | 35.01 | 35.25 | 35.25 | -0.03% | 1,671,600 |
Jul 30, 2025 | 35.86 | 36.02 | 34.97 | 35.26 | 35.26 | -1.37% | 2,150,353 |
Jul 29, 2025 | 36.00 | 36.45 | 35.46 | 35.75 | 35.75 | -0.25% | 1,738,280 |
Jul 28, 2025 | 35.80 | 36.08 | 35.47 | 35.84 | 35.84 | -0.11% | 1,218,252 |
Jul 25, 2025 | 35.53 | 35.94 | 35.32 | 35.88 | 35.88 | 1.21% | 1,654,041 |
Jul 24, 2025 | 36.53 | 36.53 | 35.41 | 35.45 | 35.45 | -4.29% | 2,295,791 |
Jul 23, 2025 | 37.90 | 38.10 | 37.03 | 37.04 | 37.04 | -1.33% | 1,653,026 |
Jul 22, 2025 | 36.07 | 37.60 | 36.03 | 37.54 | 37.54 | 4.71% | 2,448,417 |
Jul 21, 2025 | 36.45 | 36.54 | 35.82 | 35.85 | 35.85 | -1.43% | 1,390,588 |
Jul 18, 2025 | 36.42 | 36.81 | 36.20 | 36.37 | 36.37 | 0.39% | 1,257,788 |
Jul 17, 2025 | 35.69 | 36.35 | 35.59 | 36.23 | 36.23 | 1.20% | 2,236,398 |
Jul 16, 2025 | 37.41 | 37.67 | 35.68 | 35.80 | 35.80 | -4.23% | 2,529,596 |
Jul 15, 2025 | 38.13 | 38.27 | 37.37 | 37.38 | 37.38 | -1.63% | 1,678,517 |
Jul 14, 2025 | 38.42 | 38.73 | 37.73 | 38.00 | 38.00 | -1.50% | 1,887,677 |
Jul 11, 2025 | 38.60 | 38.88 | 38.34 | 38.58 | 38.58 | -1.20% | 1,424,425 |
Jul 10, 2025 | 38.77 | 39.72 | 38.76 | 39.05 | 39.05 | -0.03% | 1,941,975 |
Jul 9, 2025 | 38.84 | 39.29 | 38.58 | 39.06 | 39.06 | 0.23% | 1,527,938 |
Jul 8, 2025 | 39.09 | 39.24 | 38.67 | 38.97 | 38.97 | -0.18% | 1,847,591 |
Jul 7, 2025 | 39.11 | 39.41 | 38.67 | 39.04 | 39.04 | -1.71% | 2,010,530 |
Jul 3, 2025 | 38.95 | 39.90 | 38.80 | 39.72 | 39.72 | 2.13% | 800,684 |
Jul 2, 2025 | 39.10 | 39.26 | 38.55 | 38.89 | 38.89 | -0.99% | 2,050,675 |
Jul 1, 2025 | 37.88 | 39.67 | 37.69 | 39.28 | 39.28 | 3.72% | 2,862,963 |
Jun 30, 2025 | 38.23 | 38.40 | 37.60 | 37.87 | 37.87 | -0.86% | 1,885,779 |
Jun 27, 2025 | 37.38 | 38.38 | 37.07 | 38.20 | 38.20 | 3.13% | 3,308,954 |
Jun 26, 2025 | 37.03 | 37.08 | 36.41 | 37.04 | 37.04 | 0.16% | 1,353,873 |
Jun 25, 2025 | 37.34 | 37.60 | 36.92 | 36.98 | 36.98 | -1.15% | 1,132,167 |
Jun 24, 2025 | 37.16 | 37.62 | 37.13 | 37.41 | 37.41 | 1.00% | 1,688,900 |
Jun 23, 2025 | 36.72 | 37.12 | 36.20 | 37.04 | 37.04 | 0.14% | 1,765,194 |
Jun 20, 2025 | 36.85 | 37.50 | 36.70 | 36.99 | 36.99 | 1.45% | 2,541,075 |
Jun 18, 2025 | 36.78 | 36.95 | 36.12 | 36.46 | 36.46 | -0.76% | 3,505,547 |
Jun 17, 2025 | 36.06 | 36.88 | 35.95 | 36.74 | 36.74 | 0.93% | 2,391,069 |
Jun 16, 2025 | 35.74 | 36.51 | 35.53 | 36.40 | 36.40 | 2.88% | 2,060,148 |
Jun 13, 2025 | 35.76 | 36.02 | 35.09 | 35.38 | 35.38 | -2.94% | 2,713,591 |
Jun 12, 2025 | 35.74 | 36.47 | 35.31 | 36.45 | 36.45 | 1.28% | 2,895,341 |
Jun 11, 2025 | 36.89 | 36.91 | 35.91 | 35.99 | 35.99 | -1.67% | 1,239,372 |
Jun 10, 2025 | 36.97 | 36.98 | 36.33 | 36.60 | 36.60 | -0.44% | 1,686,761 |
Jun 9, 2025 | 36.80 | 37.16 | 36.40 | 36.76 | 36.76 | 0.33% | 2,996,216 |
Jun 6, 2025 | 36.81 | 36.93 | 36.50 | 36.64 | 36.64 | 0.27% | 825,263 |
Jun 5, 2025 | 36.62 | 36.97 | 36.42 | 36.54 | 36.54 | -0.25% | 1,384,299 |
Jun 4, 2025 | 36.67 | 36.85 | 36.34 | 36.63 | 36.63 | -0.05% | 1,675,448 |
Jun 3, 2025 | 35.00 | 36.75 | 35.00 | 36.65 | 36.65 | 6.66% | 3,007,829 |
Jun 2, 2025 | 34.48 | 34.74 | 33.85 | 34.36 | 34.36 | -0.66% | 1,506,985 |
May 30, 2025 | 33.92 | 34.73 | 33.58 | 34.59 | 34.59 | 1.86% | 1,834,407 |
May 29, 2025 | 34.39 | 34.47 | 33.60 | 33.96 | 33.96 | -0.76% | 1,197,456 |
May 28, 2025 | 34.48 | 35.38 | 34.13 | 34.22 | 34.22 | 0.91% | 1,568,081 |