Valvoline Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	27.00	27.28	26.69	26.76	26.76	-1.11%	5,229,451
Sep 17, 2026	27.68	28.00	26.93	27.06	27.06	-0.26%	2,075,730
Sep 16, 2026	28.26	28.42	27.08	27.13	27.13	-4.00%	3,338,568
Sep 15, 2026	30.32	30.49	28.23	28.26	28.26	-6.95%	4,442,921
Sep 14, 2026	30.56	30.96	30.15	30.37	30.37	-0.59%	2,733,381
Sep 11, 2026	30.69	30.93	30.40	30.55	30.55	1.13%	2,246,086
Sep 10, 2026	30.17	30.30	29.81	30.21	30.21	-0.36%	2,065,195
Sep 9, 2026	30.37	30.52	29.86	30.32	30.32	-0.88%	1,833,479
Sep 8, 2026	31.72	31.75	30.45	30.59	30.59	-4.50%	2,359,086
Sep 4, 2026	31.88	32.07	31.50	32.03	32.03	1.07%	1,473,362
Sep 3, 2026	32.05	32.12	31.31	31.69	31.69	-0.44%	1,860,673
Sep 2, 2026	32.04	32.21	31.74	31.83	31.83	-0.03%	1,351,526
Sep 1, 2026	31.98	32.36	31.64	31.84	31.84	-0.69%	1,857,914
Aug 31, 2026	32.40	32.49	31.83	32.06	32.06	-0.16%	1,718,640
Aug 28, 2026	32.19	32.29	31.86	32.11	32.11	0.38%	1,329,530
Aug 27, 2026	32.34	32.64	31.97	31.99	31.99	-2.23%	1,995,422
Aug 26, 2026	33.17	33.73	32.61	32.72	32.72	-0.58%	1,959,080
Aug 25, 2026	33.38	33.55	32.79	32.91	32.91	-1.38%	1,690,834
Aug 24, 2026	34.06	34.46	33.09	33.37	33.37	-1.74%	2,001,864
Aug 21, 2026	33.98	34.11	33.51	33.96	33.96	0.44%	1,440,456
Aug 20, 2026	33.85	34.62	33.33	33.81	33.81	-0.85%	2,208,315
Aug 19, 2026	33.96	34.37	33.52	34.10	34.10	1.40%	1,742,569
Aug 18, 2026	33.95	34.12	33.49	33.63	33.63	-0.50%	2,140,683
Aug 17, 2026	33.80	33.95	33.46	33.80	33.80	-1.14%	1,990,843
Aug 14, 2026	33.67	34.19	33.51	34.19	34.19	1.24%	1,452,553
Aug 13, 2026	33.60	33.87	33.29	33.77	33.77	1.41%	2,249,745
Aug 12, 2026	32.94	33.47	32.83	33.30	33.30	0.85%	2,525,791
Aug 11, 2026	33.57	33.96	32.97	33.02	33.02	-2.08%	2,150,644
Aug 10, 2026	34.83	35.27	33.43	33.72	33.72	-4.58%	3,241,181
Aug 7, 2026	35.52	35.90	35.08	35.34	35.34	-0.79%	2,579,207
Aug 6, 2026	36.59	36.93	35.36	35.62	35.62	-3.68%	3,064,751
Aug 5, 2026	36.40	37.59	35.22	36.98	36.98	-5.86%	5,304,761
Aug 4, 2026	38.46	39.77	38.46	39.28	39.28	1.26%	2,903,183
Aug 3, 2026	38.72	39.18	38.54	38.79	38.79	0.99%	1,838,117
Jul 31, 2026	39.10	39.10	38.09	38.41	38.41	0.05%	1,643,281
Jul 30, 2026	39.58	40.06	38.25	38.39	38.39	-3.18%	1,814,855
Jul 29, 2026	39.59	40.29	39.35	39.65	39.65	-1.37%	1,450,928
Jul 28, 2026	40.46	40.84	39.96	40.20	40.20	1.62%	1,793,211
Jul 27, 2026	39.35	39.89	39.21	39.56	39.56	1.54%	1,545,512
Jul 24, 2026	38.42	39.20	38.11	38.96	38.96	1.70%	1,430,339
Jul 23, 2026	38.50	38.92	37.99	38.31	38.31	-1.84%	1,868,754
Jul 22, 2026	39.77	39.99	38.84	39.03	39.03	-1.06%	1,674,754
Jul 21, 2026	39.93	39.93	39.02	39.45	39.45	-0.23%	2,400,741
Jul 20, 2026	40.20	40.32	39.39	39.54	39.54	-1.08%	1,577,173
Jul 17, 2026	40.14	41.08	39.76	39.97	39.97	-0.74%	1,715,612
Jul 16, 2026	39.46	40.88	39.46	40.27	40.27	2.26%	3,034,461
Jul 15, 2026	38.87	39.92	38.84	39.38	39.38	1.26%	1,363,481
Jul 14, 2026	38.78	38.95	37.67	38.89	38.89	0.88%	2,005,042
Jul 13, 2026	38.79	39.16	38.46	38.55	38.55	-0.23%	1,655,455
Jul 10, 2026	38.02	38.91	38.02	38.64	38.64	1.74%	1,487,014