Valvoline Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	33.35	33.44	32.30	32.61	32.61	-1.87%	1,808,742
Apr 30, 2026	32.56	33.76	32.27	33.23	33.23	2.88%	2,389,991
Apr 29, 2026	32.32	32.65	32.22	32.30	32.30	-0.25%	2,101,489
Apr 28, 2026	33.25	33.67	32.32	32.38	32.38	-1.85%	1,618,544
Apr 27, 2026	33.46	33.89	32.95	32.99	32.99	-0.72%	1,823,059
Apr 24, 2026	32.08	33.32	31.68	33.23	33.23	2.78%	3,900,867
Apr 23, 2026	32.86	32.94	32.20	32.33	32.33	-1.22%	2,138,775
Apr 22, 2026	33.95	33.95	32.06	32.73	32.73	-3.14%	3,675,893
Apr 21, 2026	34.98	35.08	33.32	33.79	33.79	-2.45%	1,920,535
Apr 20, 2026	34.48	34.78	34.28	34.64	34.64	0.23%	1,642,057
Apr 17, 2026	33.66	35.11	33.66	34.56	34.56	4.79%	1,978,567
Apr 16, 2026	33.12	33.57	32.87	32.98	32.98	-0.33%	1,068,578
Apr 15, 2026	33.07	33.32	32.77	33.09	33.09	-0.15%	1,408,510
Apr 14, 2026	33.38	33.86	32.85	33.14	33.14	-0.51%	1,541,561
Apr 13, 2026	33.51	34.17	32.90	33.31	33.31	-1.36%	1,442,156
Apr 10, 2026	34.81	35.10	33.55	33.77	33.77	-2.99%	1,474,128
Apr 9, 2026	35.27	35.46	34.46	34.81	34.81	-0.20%	1,611,942
Apr 8, 2026	35.05	36.24	34.37	34.88	34.88	3.84%	2,541,389
Apr 7, 2026	33.39	33.89	33.16	33.59	33.59	-0.44%	1,234,457
Apr 6, 2026	33.03	33.80	32.91	33.74	33.74	1.23%	1,022,139
Apr 2, 2026	33.73	34.22	33.12	33.33	33.33	-2.23%	1,212,900
Apr 1, 2026	34.04	34.35	33.57	34.09	34.09	1.22%	1,894,259
Mar 31, 2026	33.65	34.39	33.19	33.68	33.68	1.63%	2,125,659
Mar 30, 2026	33.74	33.74	33.01	33.14	33.14	-0.84%	2,315,264
Mar 27, 2026	34.42	34.48	33.16	33.42	33.42	-3.55%	1,565,161
Mar 26, 2026	34.88	35.42	34.40	34.65	34.65	-1.56%	1,962,875
Mar 25, 2026	34.55	35.25	33.82	35.20	35.20	2.39%	1,163,491
Mar 24, 2026	33.41	34.59	33.35	34.38	34.38	2.05%	1,446,374
Mar 23, 2026	34.41	34.73	33.66	33.69	33.69	2.90%	2,593,730
Mar 20, 2026	32.82	32.97	32.42	32.74	32.74	-0.24%	2,127,691
Mar 19, 2026	33.04	33.25	32.33	32.82	32.82	-1.71%	2,140,378
Mar 18, 2026	33.71	34.00	33.04	33.39	33.39	-1.88%	1,122,500
Mar 17, 2026	33.88	34.69	33.88	34.03	34.03	0.86%	1,253,865
Mar 16, 2026	33.73	34.21	33.27	33.74	33.74	0.42%	1,562,644
Mar 13, 2026	33.86	34.74	33.54	33.60	33.60	-1.29%	1,359,666
Mar 12, 2026	34.45	34.73	33.74	34.04	34.04	-1.99%	2,384,261
Mar 11, 2026	34.95	35.20	34.47	34.73	34.73	-1.08%	1,425,072
Mar 10, 2026	34.62	36.12	34.54	35.11	35.11	0.86%	2,053,319
Mar 9, 2026	34.78	34.94	33.05	34.81	34.81	-1.30%	2,209,925
Mar 6, 2026	35.56	35.77	35.05	35.27	35.27	-2.19%	1,593,847
Mar 5, 2026	36.42	36.86	35.87	36.06	36.06	-2.38%	2,188,538
Mar 4, 2026	37.73	37.73	36.53	36.94	36.94	-1.49%	1,479,436
Mar 3, 2026	37.54	37.82	36.65	37.50	37.50	-2.09%	1,466,778
Mar 2, 2026	37.56	38.45	36.73	38.30	38.30	1.32%	1,440,142
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