Valvoline Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2025	40.61	40.75	39.89	39.90	39.90	-1.58%	1,343,981
Sep 17, 2025	40.80	41.33	40.37	40.54	40.54	-0.32%	1,957,902
Sep 16, 2025	40.26	40.72	39.82	40.67	40.67	1.24%	1,274,846
Sep 15, 2025	40.46	40.69	40.08	40.17	40.17	-0.74%	1,523,412
Sep 12, 2025	40.36	40.55	40.14	40.47	40.47	-0.20%	1,224,422
Sep 11, 2025	39.43	40.68	39.41	40.55	40.55	3.00%	1,774,026
Sep 10, 2025	39.48	40.05	39.21	39.37	39.37	-0.98%	2,403,166
Sep 9, 2025	39.84	39.84	38.95	39.76	39.76	-0.55%	2,087,395
Sep 8, 2025	39.46	40.01	39.14	39.98	39.98	2.41%	2,541,656
Sep 5, 2025	39.19	39.63	38.72	39.04	39.04	0.21%	1,239,905
Sep 4, 2025	38.53	39.10	38.30	38.96	38.96	1.56%	1,349,196
Sep 3, 2025	38.29	38.68	38.03	38.36	38.36	-0.18%	868,409
Sep 2, 2025	38.40	38.67	38.16	38.43	38.43	-0.90%	1,396,450
Aug 29, 2025	39.14	39.20	38.61	38.78	38.78	-0.72%	1,527,125
Aug 28, 2025	39.72	39.79	38.78	39.06	39.06	-1.44%	1,266,207
Aug 27, 2025	39.29	39.73	39.18	39.63	39.63	0.76%	1,409,144
Aug 26, 2025	39.29	39.48	39.03	39.33	39.33	0.15%	1,329,208
Aug 25, 2025	39.89	39.89	39.27	39.27	39.27	-1.46%	1,141,620
Aug 22, 2025	39.13	40.03	39.00	39.85	39.85	2.49%	857,417
Aug 21, 2025	38.53	39.13	38.47	38.88	38.88	-0.05%	950,137
Aug 20, 2025	39.16	39.40	38.71	38.90	38.90	-0.56%	1,173,743
Aug 19, 2025	39.66	40.12	38.97	39.12	39.12	-1.29%	2,176,273
Aug 18, 2025	40.00	40.09	39.61	39.63	39.63	0.76%	1,683,625
Aug 15, 2025	39.64	39.80	39.00	39.33	39.33	-0.18%	1,467,138
Aug 14, 2025	39.33	39.62	39.13	39.40	39.40	-1.18%	907,550
Aug 13, 2025	38.85	39.94	38.32	39.87	39.87	2.97%	1,825,477
Aug 12, 2025	38.77	39.00	38.50	38.72	38.72	0.39%	1,367,617
Aug 11, 2025	38.42	38.71	37.71	38.57	38.57	0.44%	1,390,083
Aug 8, 2025	38.77	39.49	38.23	38.40	38.40	-0.88%	2,132,672
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