Valvoline Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 13, 2025	33.50	35.31	33.49	35.25	35.25	5.95%	2,522,236
Oct 10, 2025	34.12	34.28	33.22	33.27	33.27	-2.15%	2,100,837
Oct 9, 2025	34.46	34.46	33.80	34.00	34.00	-1.36%	1,707,929
Oct 8, 2025	34.73	34.73	34.08	34.47	34.47	-0.40%	1,193,832
Oct 7, 2025	34.99	34.99	34.37	34.61	34.61	-1.00%	1,703,036
Oct 6, 2025	35.75	35.86	34.94	34.96	34.96	-2.24%	1,945,683
Oct 3, 2025	36.12	36.27	35.74	35.76	35.76	-0.86%	1,375,428
Oct 2, 2025	35.71	36.31	35.63	36.07	36.07	0.70%	1,230,316
Oct 1, 2025	35.97	36.26	35.39	35.82	35.82	-0.25%	1,985,920
Sep 30, 2025	35.97	36.12	35.62	35.91	35.91	-	1,846,954
Sep 29, 2025	36.89	36.89	35.31	35.91	35.91	-2.07%	2,507,781
Sep 26, 2025	36.81	37.08	36.55	36.67	36.67	-0.38%	1,035,233
Sep 25, 2025	36.89	37.12	36.09	36.81	36.81	-1.31%	2,122,114
Sep 24, 2025	37.43	37.57	37.18	37.30	37.30	-0.27%	1,585,950
Sep 23, 2025	37.85	37.97	37.30	37.40	37.40	-0.58%	1,755,667
Sep 22, 2025	38.84	38.84	37.62	37.62	37.62	-2.72%	2,265,579
Sep 19, 2025	39.75	39.86	38.64	38.67	38.67	-3.08%	2,105,492
Sep 18, 2025	40.61	40.75	39.89	39.90	39.90	-1.58%	1,344,010
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