Valvoline Inc. - VVV - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	38.68	38.73	38.73	39.38	38.27	1.25M
February 19, 2026	38.52	38.68	38.68	38.71	37.86	1.09M
February 18, 2026	38.5	38.88	38.88	39.06	38.41	1.4M
February 17, 2026	38.69	38.58	38.58	38.95	38.27	1.76M
February 13, 2026	38.1	38.53	38.53	38.68	37.79	2.51M
February 12, 2026	38.22	37.68	37.68	39.42	37.6	2.52M
February 11, 2026	37.97	38.87	38.87	38.91	37.93	1.74M
February 10, 2026	37.19	37.99	37.99	38.12	37.08	2.44M
February 09, 2026	37.35	36.99	36.99	37.58	36.65	2.22M
February 06, 2026	36.75	37.53	37.53	37.72	36.75	3.3M
February 05, 2026	36.18	36.76	36.76	37.08	35.57	3.96M
February 04, 2026	34.17	35.6	35.6	36.38	34.17	4.6M
February 03, 2026	32.98	33.29	33.29	34.24	32.82	3.39M
February 02, 2026	32.61	33.13	33.13	33.26	32.39	2.44M
January 30, 2026	32.44	32.72	32.72	32.84	32.28	1.98M
January 29, 2026	32.91	32.56	32.56	33.07	32.47	1.72M
January 28, 2026	33.25	32.84	32.84	33.32	32.69	2.02M
January 27, 2026	32.99	33.2	33.2	33.27	32.72	2.27M
January 26, 2026	33.18	33.01	33.01	33.26	32.59	1.82M
January 23, 2026	33.16	32.97	32.97	33.45	32.74	3.22M
January 22, 2026	32.73	33.21	33.21	33.39	32.6	3.46M
January 21, 2026	31.51	32.5	32.5	32.53	31.51	1.61M
January 20, 2026	31	31.3	31.3	31.47	30.91	1.76M
January 16, 2026	31.65	31.5	31.5	31.77	31.16	1.25M
January 15, 2026	31.41	31.82	31.82	32	31.06	1.3M
January 14, 2026	31.27	31.49	31.49	31.64	31.23	1.19M
January 13, 2026	31.8	31.43	31.43	32	30.89	1.49M
January 12, 2026	31.87	31.97	31.97	32.28	31.57	1.44M
January 09, 2026	31.76	32.22	32.22	32.23	31.56	1.98M
January 08, 2026	29.97	31.51	31.51	31.67	29.71	2.34M
January 07, 2026	30.49	30.24	30.24	30.8	29.66	1.8M
January 06, 2026	29.7	30.34	30.34	30.47	29.47	2.01M
January 05, 2026	28.71	29.84	29.84	30.16	28.5	2.54M
January 02, 2026	29.08	28.87	28.87	29.31	28.82	1.41M
December 31, 2025	29.34	29.06	29.06	29.64	29.04	1.54M
December 30, 2025	29.43	29.45	29.45	29.75	29.29	1.84M
December 29, 2025	30.07	29.55	29.55	30.2	29.48	1.79M
December 26, 2025	30.25	30.09	30.09	30.32	29.94	1.59M
December 24, 2025	29.76	30.32	30.32	30.38	29.67	1.21M
December 23, 2025	29.78	29.86	29.86	29.88	29.36	1.76M
December 22, 2025	29.54	29.8	29.8	30.11	29.51	1.88M
December 19, 2025	30.24	29.55	29.55	30.32	29.42	4.48M
December 18, 2025	30.53	30.42	30.42	31.24	30.32	2.96M
December 17, 2025	30.6	30.05	30.05	30.92	29.54	4.24M
December 16, 2025	30.99	30.76	30.76	31	30.55	2.16M
December 15, 2025	31.43	31.05	31.05	31.95	30.88	5.37M
December 12, 2025	30.72	31.03	31.03	31.18	30.54	3.46M
December 11, 2025	30.95	30.53	30.53	31.17	30	2.42M
December 10, 2025	30.13	30.98	30.98	31.08	29.93	2.54M
December 09, 2025	31.29	30	30	31.39	29.87	3.66M
December 08, 2025	30.38	31.31	31.31	31.5	30.26	3.39M
December 05, 2025	30.66	30.5	30.5	31.19	30.26	4.71M
December 04, 2025	30.68	30.68	30.68	31.02	30.3	4.49M
December 03, 2025	30.28	30.56	30.56	30.85	30.25	1.79M
December 02, 2025	30.3	30.18	30.18	30.35	29.68	2.44M
December 01, 2025	31.1	30.29	30.29	31.26	30.23	2.05M
November 28, 2025	31.23	31.31	31.31	31.52	31.12	898,149
November 26, 2025	31.49	31.35	31.35	31.89	31.33	1.51M
November 25, 2025	31.31	31.62	31.62	31.83	30.8	2.8M
November 24, 2025	31.14	30.38	30.38	31.3	30.36	2.28M

Valvoline Inc. (VVV) NYSE