Valvoline Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	37.37	37.83	37.12	37.80	37.80	0.27%	1,467,496
Feb 26, 2026	38.09	38.38	37.37	37.70	37.70	-0.89%	2,032,778
Feb 25, 2026	38.79	38.79	37.76	38.04	38.04	-2.46%	1,385,325
Feb 24, 2026	39.00	39.42	38.89	39.00	39.00	0.26%	1,964,770
Feb 23, 2026	38.41	38.97	37.92	38.90	38.90	0.44%	1,318,015
Feb 20, 2026	38.68	39.38	38.27	38.73	38.73	0.13%	1,245,774
Feb 19, 2026	38.52	38.71	37.86	38.68	38.68	-0.51%	1,094,854
Feb 18, 2026	38.50	39.06	38.41	38.88	38.88	0.78%	1,400,412
Feb 17, 2026	38.69	38.95	38.27	38.58	38.58	0.13%	1,758,081
Feb 13, 2026	38.10	38.68	37.79	38.53	38.53	2.26%	2,512,777
Feb 12, 2026	38.22	39.42	37.60	37.68	37.68	-3.06%	2,517,145
Feb 11, 2026	37.97	38.91	37.93	38.87	38.87	2.32%	1,735,339
Feb 10, 2026	37.19	38.12	37.08	37.99	37.99	2.70%	2,438,959
Feb 9, 2026	37.35	37.58	36.65	36.99	36.99	-1.44%	2,215,183
Feb 6, 2026	36.75	37.72	36.75	37.53	37.53	2.09%	3,295,591
Feb 5, 2026	36.18	37.08	35.57	36.76	36.76	3.26%	3,955,854
Feb 4, 2026	34.18	36.38	34.18	35.60	35.60	6.94%	4,595,024
Feb 3, 2026	32.98	34.24	32.82	33.29	33.29	0.48%	3,384,513
Feb 2, 2026	32.61	33.26	32.39	33.13	33.13	1.25%	2,437,972
Jan 30, 2026	32.44	32.84	32.28	32.72	32.72	0.49%	1,976,110
Jan 29, 2026	32.91	33.07	32.47	32.56	32.56	-0.85%	1,722,157
Jan 28, 2026	33.25	33.32	32.69	32.84	32.84	-1.08%	2,024,937
Jan 27, 2026	32.99	33.27	32.72	33.20	33.20	0.58%	2,274,779
Jan 26, 2026	33.18	33.26	32.59	33.01	33.01	0.12%	1,817,414
Jan 23, 2026	33.16	33.45	32.74	32.97	32.97	-0.72%	3,221,635
Jan 22, 2026	32.73	33.39	32.61	33.21	33.21	2.18%	3,459,857
Jan 21, 2026	31.51	32.54	31.51	32.50	32.50	3.83%	1,607,924
Jan 20, 2026	31.00	31.47	30.91	31.30	31.30	-0.63%	1,763,069
Jan 16, 2026	31.65	31.77	31.16	31.50	31.50	-1.01%	1,230,871
Jan 15, 2026	31.41	32.00	31.06	31.82	31.82	1.05%	1,300,724
Jan 14, 2026	31.27	31.64	31.23	31.49	31.49	0.19%	1,189,937
Jan 13, 2026	32.00	32.00	30.89	31.43	31.43	-1.69%	1,798,719
Jan 12, 2026	31.87	32.29	31.57	31.97	31.97	-0.78%	1,436,034
Jan 9, 2026	31.76	32.23	31.56	32.22	32.22	2.25%	1,981,625
Jan 8, 2026	29.97	31.67	29.71	31.51	31.51	4.20%	2,341,036
Jan 7, 2026	30.49	30.80	29.66	30.24	30.24	-0.33%	1,797,285
Jan 6, 2026	29.70	30.47	29.47	30.34	30.34	1.68%	2,008,066
Jan 5, 2026	28.71	30.16	28.50	29.84	29.84	3.36%	2,539,530
Jan 2, 2026	29.08	29.31	28.82	28.87	28.87	-0.65%	1,405,986
Dec 31, 2025	29.34	29.64	29.04	29.06	29.06	-1.32%	1,541,540
Dec 30, 2025	29.43	29.75	29.29	29.45	29.45	-0.34%	1,809,093
Dec 29, 2025	30.07	30.20	29.48	29.55	29.55	-1.79%	1,707,448
Dec 26, 2025	30.25	30.32	29.94	30.09	30.09	-0.76%	1,473,406
Dec 24, 2025	29.76	30.38	29.67	30.32	30.32	1.54%	1,209,978
Dec 23, 2025	29.78	29.88	29.36	29.86	29.86	0.20%	1,732,699
Dec 22, 2025	29.54	30.11	29.51	29.80	29.80	0.85%	1,859,503
Dec 19, 2025	30.24	30.32	29.42	29.55	29.55	-2.86%	4,165,792
Dec 18, 2025	30.53	31.24	30.32	30.42	30.42	1.23%	2,954,995
Dec 17, 2025	30.60	30.92	29.54	30.05	30.05	-2.31%	4,238,882
Dec 16, 2025	30.99	31.00	30.55	30.76	30.76	-0.93%	2,162,531