Valvoline Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	30.66	31.19	30.26	30.50	30.50	-0.59%	4,650,198
Dec 4, 2025	30.56	31.08	30.29	30.68	30.68	0.39%	4,576,444
Dec 3, 2025	30.28	30.85	30.25	30.56	30.56	1.26%	1,759,850
Dec 2, 2025	30.30	30.36	29.68	30.18	30.18	-0.36%	2,442,910
Dec 1, 2025	31.10	31.26	30.23	30.29	30.29	-3.26%	2,046,494
Nov 28, 2025	31.23	31.52	31.12	31.31	31.31	-0.13%	898,149
Nov 26, 2025	31.49	31.89	31.33	31.35	31.35	-0.85%	1,514,189
Nov 25, 2025	31.31	31.83	30.80	31.62	31.62	4.08%	2,804,154
Nov 24, 2025	31.14	31.30	30.36	30.38	30.38	-2.66%	2,284,104
Nov 21, 2025	30.42	31.50	30.35	31.21	31.21	3.38%	2,304,112
Nov 20, 2025	30.40	30.80	29.84	30.19	30.19	-1.47%	3,978,039
Nov 19, 2025	29.29	31.31	29.29	30.64	30.64	-2.48%	4,520,258
Nov 18, 2025	31.69	31.76	30.99	31.42	31.42	0.32%	3,361,919
Nov 17, 2025	31.29	31.67	31.10	31.32	31.32	-0.38%	2,369,732
Nov 14, 2025	32.02	32.07	31.30	31.44	31.44	-1.13%	1,347,212
Nov 13, 2025	32.10	32.43	31.76	31.80	31.80	-0.69%	1,386,213
Nov 12, 2025	31.85	32.47	31.79	32.02	32.02	1.01%	1,357,438
Nov 11, 2025	31.53	31.84	31.27	31.70	31.70	1.05%	1,401,537
Nov 10, 2025	31.59	31.64	30.91	31.37	31.37	-0.60%	2,083,322
Nov 7, 2025	31.14	31.62	30.77	31.56	31.56	0.86%	1,730,922
Nov 6, 2025	32.00	32.07	31.17	31.29	31.29	-2.43%	1,984,276
Nov 5, 2025	32.16	32.56	31.93	32.07	32.07	-0.37%	1,581,593
Nov 4, 2025	31.51	32.45	31.50	32.19	32.19	1.87%	2,505,557
Nov 3, 2025	32.74	32.85	31.55	31.60	31.60	-4.27%	2,202,646
Oct 31, 2025	33.12	33.24	32.82	33.01	33.01	-0.72%	2,304,655
Oct 30, 2025	32.59	33.31	32.50	33.25	33.25	1.65%	2,969,447
Oct 29, 2025	33.50	33.89	32.15	32.71	32.71	-2.97%	2,405,899
Oct 28, 2025	33.59	34.01	33.50	33.71	33.71	0.36%	1,247,421
Oct 27, 2025	33.85	33.93	33.40	33.59	33.59	-0.36%	1,507,926
Oct 24, 2025	34.04	34.28	33.68	33.71	33.71	-0.35%	1,078,454
Oct 23, 2025	34.07	34.21	33.71	33.83	33.83	-1.00%	1,340,415
Oct 22, 2025	34.82	35.04	34.15	34.17	34.17	-2.46%	1,382,594
Oct 21, 2025	34.45	35.30	34.35	35.03	35.03	0.37%	1,222,260
Oct 20, 2025	34.91	35.03	34.68	34.90	34.90	0.14%	1,100,175
Oct 17, 2025	34.64	35.13	34.42	34.85	34.85	0.72%	1,009,847
Oct 16, 2025	35.24	35.29	34.49	34.60	34.60	-1.76%	1,305,394
Oct 15, 2025	35.45	36.06	35.06	35.22	35.22	-0.87%	1,926,531
Oct 14, 2025	35.08	36.22	34.81	35.53	35.53	0.79%	2,321,622
Oct 13, 2025	33.50	35.31	33.49	35.25	35.25	5.95%	2,522,365
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