Valvoline Inc.VVVNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $31.65 | $31.77 | $31.16 | $31.50 | 1.25M |
| 1/15/2026 | $31.41 | $32.00 | $31.06 | $31.82 | 1.30M |
| 1/14/2026 | $31.27 | $31.64 | $31.23 | $31.49 | 1.19M |
| 1/13/2026 | $32.00 | $32.00 | $30.89 | $31.43 | 1.80M |
| 1/12/2026 | $31.87 | $32.28 | $31.57 | $31.97 | 1.44M |
| 1/9/2026 | $31.76 | $32.23 | $31.56 | $32.22 | 1.98M |
| 1/8/2026 | $29.97 | $31.67 | $29.71 | $31.51 | 2.34M |
| 1/7/2026 | $30.49 | $30.80 | $29.66 | $30.24 | 1.80M |
| 1/6/2026 | $29.70 | $30.47 | $29.47 | $30.34 | 2.01M |
| 1/5/2026 | $28.71 | $30.16 | $28.50 | $29.84 | 2.54M |
| 1/2/2026 | $29.08 | $29.31 | $28.82 | $28.87 | 1.41M |
| 12/31/2025 | $29.34 | $29.64 | $29.04 | $29.06 | 1.54M |
| 12/30/2025 | $29.43 | $29.75 | $29.29 | $29.45 | 1.84M |
| 12/29/2025 | $30.07 | $30.20 | $29.48 | $29.55 | 1.79M |
| 12/26/2025 | $30.25 | $30.32 | $29.94 | $30.09 | 1.59M |
| 12/24/2025 | $29.76 | $30.38 | $29.67 | $30.32 | 1.21M |
| 12/23/2025 | $29.78 | $29.88 | $29.36 | $29.86 | 1.76M |
| 12/22/2025 | $29.54 | $30.11 | $29.51 | $29.80 | 1.88M |
| 12/19/2025 | $30.24 | $30.32 | $29.42 | $29.55 | 4.48M |
| 12/18/2025 | $30.53 | $31.24 | $30.32 | $30.42 | 2.96M |
| 12/17/2025 | $30.60 | $30.92 | $29.54 | $30.05 | 4.24M |
| 12/16/2025 | $30.99 | $31.00 | $30.55 | $30.76 | 2.16M |
| 12/15/2025 | $31.43 | $31.95 | $30.88 | $31.05 | 5.37M |
| 12/12/2025 | $30.72 | $31.18 | $30.54 | $31.03 | 3.46M |
| 12/11/2025 | $30.95 | $31.17 | $30.00 | $30.53 | 2.42M |
| 12/10/2025 | $30.13 | $31.08 | $29.93 | $30.98 | 2.54M |
| 12/9/2025 | $31.29 | $31.39 | $29.87 | $30.00 | 3.66M |
| 12/8/2025 | $30.38 | $31.50 | $30.26 | $31.31 | 3.39M |
| 12/5/2025 | $30.66 | $31.19 | $30.26 | $30.50 | 4.71M |
| 12/4/2025 | $30.56 | $31.08 | $30.29 | $30.68 | 4.58M |
| 12/3/2025 | $30.28 | $30.85 | $30.25 | $30.56 | 1.79M |
| 12/2/2025 | $30.30 | $30.36 | $29.68 | $30.18 | 2.44M |
| 12/1/2025 | $31.10 | $31.26 | $30.23 | $30.29 | 2.05M |
| 11/28/2025 | $31.23 | $31.52 | $31.12 | $31.31 | 898,149 |
| 11/26/2025 | $31.49 | $31.89 | $31.33 | $31.35 | 1.51M |
| 11/25/2025 | $31.31 | $31.83 | $30.80 | $31.62 | 2.80M |
| 11/24/2025 | $31.14 | $31.30 | $30.36 | $30.38 | 2.28M |
| 11/21/2025 | $30.42 | $31.50 | $30.35 | $31.21 | 2.30M |
| 11/20/2025 | $30.40 | $30.80 | $29.84 | $30.19 | 3.98M |
| 11/19/2025 | $29.29 | $31.31 | $29.29 | $30.64 | 4.52M |
| 11/18/2025 | $31.69 | $31.76 | $30.99 | $31.42 | 3.36M |
| 11/17/2025 | $31.29 | $31.67 | $31.10 | $31.32 | 2.37M |
| 11/14/2025 | $32.02 | $32.07 | $31.30 | $31.44 | 1.35M |
| 11/13/2025 | $32.10 | $32.43 | $31.76 | $31.80 | 1.39M |
| 11/12/2025 | $31.85 | $32.47 | $31.79 | $32.02 | 1.36M |
| 11/11/2025 | $31.53 | $31.84 | $31.27 | $31.70 | 1.40M |
| 11/10/2025 | $31.59 | $31.64 | $30.91 | $31.37 | 2.08M |
| 11/7/2025 | $31.14 | $31.62 | $30.77 | $31.56 | 1.73M |
| 11/6/2025 | $32.00 | $32.07 | $31.17 | $31.29 | 1.98M |
| 11/5/2025 | $32.16 | $32.56 | $31.93 | $32.07 | 1.58M |
| 11/4/2025 | $31.51 | $32.45 | $31.50 | $32.19 | 2.51M |
| 11/3/2025 | $32.74 | $32.85 | $31.55 | $31.60 | 2.20M |
| 10/31/2025 | $33.12 | $33.24 | $32.82 | $33.01 | 2.30M |
| 10/30/2025 | $32.59 | $33.31 | $32.50 | $33.25 | 2.97M |
| 10/29/2025 | $33.50 | $33.89 | $32.15 | $32.71 | 2.41M |
| 10/28/2025 | $33.59 | $34.01 | $33.49 | $33.71 | 1.25M |
| 10/27/2025 | $33.85 | $33.93 | $33.40 | $33.59 | 1.51M |
| 10/24/2025 | $34.04 | $34.28 | $33.68 | $33.71 | 1.08M |
| 10/23/2025 | $34.07 | $34.21 | $33.71 | $33.83 | 1.34M |
| 10/22/2025 | $34.82 | $35.04 | $34.15 | $34.17 | 1.38M |
| 10/21/2025 | $34.45 | $35.30 | $34.35 | $35.03 | 1.22M |
| 10/20/2025 | $34.91 | $35.03 | $34.67 | $34.90 | 1.10M |