Valvoline Inc. - VVV - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	30.42	31.21	31.21	31.5	30.35	2.3M
November 20, 2025	30.4	30.19	30.19	30.8	29.84	3.98M
November 19, 2025	29.29	30.64	30.64	31.31	29.29	4.52M
November 18, 2025	31.69	31.42	31.42	31.76	30.99	3.36M
November 17, 2025	31.29	31.32	31.32	31.67	31.1	2.37M
November 14, 2025	32.02	31.44	31.44	32.07	31.3	1.35M
November 13, 2025	32.1	31.8	31.8	32.43	31.76	1.39M
November 12, 2025	31.85	32.02	32.02	32.47	31.79	1.36M
November 11, 2025	31.53	31.7	31.7	31.84	31.27	1.4M
November 10, 2025	31.59	31.37	31.37	31.64	30.91	2.08M
November 07, 2025	31.14	31.56	31.56	31.62	30.77	1.73M
November 06, 2025	32	31.29	31.29	32.07	31.17	1.98M
November 05, 2025	32.16	32.07	32.07	32.56	31.92	1.58M
November 04, 2025	31.51	32.19	32.19	32.45	31.5	2.51M
November 03, 2025	32.74	31.6	31.6	32.85	31.55	2.2M
October 31, 2025	33.12	33.01	33.01	33.24	32.82	2.3M
October 30, 2025	32.59	33.25	33.25	33.31	32.5	2.97M
October 29, 2025	33.5	32.71	32.71	33.89	32.15	2.41M
October 28, 2025	33.59	33.71	33.71	34.01	33.49	1.25M
October 27, 2025	33.85	33.59	33.59	33.93	33.4	1.51M
October 24, 2025	34.04	33.71	33.71	34.28	33.68	1.08M
October 23, 2025	34.07	33.83	33.83	34.21	33.71	1.34M
October 22, 2025	34.82	34.17	34.17	35.04	34.15	1.38M
October 21, 2025	34.45	35.03	35.03	35.3	34.35	1.22M
October 20, 2025	34.91	34.9	34.9	35.03	34.67	1.1M
October 17, 2025	34.64	34.87	34.87	35.13	34.42	823,172
October 16, 2025	35.24	34.6	34.6	35.28	34.5	1.31M
October 15, 2025	35.45	35.22	35.22	36.06	35.06	1.93M
October 14, 2025	35.08	35.53	35.53	36.22	34.81	2.32M
October 13, 2025	33.5	35.25	35.25	35.31	33.49	2.52M
October 10, 2025	34.12	33.27	33.27	34.28	33.22	2.1M
October 09, 2025	34.46	34	34	34.46	33.8	1.71M
October 08, 2025	34.73	34.47	34.47	34.73	34.08	1.19M
October 07, 2025	34.99	34.61	34.61	34.99	34.37	1.7M
October 06, 2025	35.75	34.96	34.96	35.86	34.94	1.95M
October 03, 2025	36.12	35.76	35.76	36.27	35.74	1.38M
October 02, 2025	35.85	36.07	36.07	36.31	35.63	1.23M
October 01, 2025	35.97	35.82	35.82	36.26	35.39	1.99M
September 30, 2025	35.97	35.91	35.91	36.12	35.62	1.85M

Valvoline Inc. (VVV) NYSE