Valvoline Inc. - VVV - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	39.19	39.04	39.04	39.63	38.72	1.24M
September 04, 2025	38.53	38.96	38.96	39.1	38.3	1.35M
September 03, 2025	38.29	38.36	38.36	38.68	38.03	868,411
September 02, 2025	38.4	38.43	38.43	38.67	38.16	1.4M
August 29, 2025	39.14	38.78	38.78	39.2	38.61	1.53M
August 28, 2025	39.72	39.06	39.06	39.79	38.78	1.27M
August 27, 2025	39.29	39.63	39.63	39.73	39.17	1.41M
August 26, 2025	39.29	39.33	39.33	39.48	39.03	1.33M
August 25, 2025	39.89	39.27	39.27	39.89	39.27	1.14M
August 22, 2025	39.13	39.85	39.85	40.03	39	857,417
August 21, 2025	38.53	38.88	38.88	39.13	38.47	950,137
August 20, 2025	39.16	38.9	38.9	39.4	38.71	1.17M
August 19, 2025	39.66	39.12	39.12	40.12	38.97	2.18M
August 18, 2025	40	39.63	39.63	40.09	39.61	1.68M
August 15, 2025	39.64	39.33	39.33	39.8	39	1.47M
August 14, 2025	39.33	39.4	39.4	39.62	39.13	907,600
August 13, 2025	38.85	39.87	39.87	39.94	38.32	1.83M
August 12, 2025	38.77	38.72	38.72	39	38.5	1.37M
August 11, 2025	38.42	38.57	38.57	38.71	37.71	1.39M
August 08, 2025	38.77	38.4	38.4	39.49	38.23	2.13M
August 07, 2025	38.79	38.74	38.74	38.8	38.14	2.2M
August 06, 2025	38.27	37.91	37.91	38.86	37.28	3.07M
August 05, 2025	35.56	36.25	36.25	36.54	35.56	3.26M
August 04, 2025	35.08	35.37	35.37	35.59	35.02	1.94M
August 01, 2025	35.17	35.02	35.02	35.17	34.46	1.73M
July 31, 2025	35.11	35.25	35.25	35.68	35.01	1.67M
July 30, 2025	35.86	35.26	35.26	36.02	34.97	2.15M
July 29, 2025	36	35.75	35.75	36.45	35.46	1.74M
July 28, 2025	35.8	35.84	35.84	36.08	35.47	1.22M
July 25, 2025	35.53	35.88	35.88	35.94	35.32	1.65M
July 24, 2025	36.53	35.45	35.45	36.53	35.41	2.3M
July 23, 2025	37.9	37.04	37.04	38.1	37.03	1.65M
July 22, 2025	36.07	37.54	37.54	37.6	36.03	2.45M
July 21, 2025	36.45	35.85	35.85	36.54	35.82	1.39M
July 18, 2025	36.42	36.37	36.37	36.81	36.2	1.26M
July 17, 2025	35.69	36.23	36.23	36.35	35.59	2.24M
July 16, 2025	37.41	35.8	35.8	37.67	35.68	2.53M
July 15, 2025	38.13	37.38	37.38	38.27	37.37	1.68M
July 14, 2025	38.42	38	38	38.73	37.73	1.89M
July 11, 2025	38.6	38.58	38.58	38.88	38.34	1.42M
July 10, 2025	38.77	39.05	39.05	39.72	38.76	1.94M
July 09, 2025	38.84	39.06	39.06	39.28	38.58	1.53M
July 08, 2025	39.09	38.97	38.97	39.24	38.67	1.85M
July 07, 2025	39.11	39.04	39.04	39.41	38.67	2.01M
July 03, 2025	38.95	39.72	39.72	39.9	38.8	800,700
July 02, 2025	39.1	38.89	38.89	39.26	38.55	2.05M
July 01, 2025	37.88	39.28	39.28	39.67	37.69	2.86M
June 30, 2025	38.23	37.87	37.87	38.4	37.6	1.89M
June 27, 2025	37.38	38.2	38.2	38.38	37.07	3.31M
June 26, 2025	37.03	37.04	37.04	37.08	36.41	1.35M
June 25, 2025	37.34	36.98	36.98	37.6	36.92	1.13M
June 24, 2025	37.16	37.41	37.41	37.62	37.13	1.69M
June 23, 2025	36.72	37.04	37.04	37.12	36.2	1.77M
June 20, 2025	36.85	36.99	36.99	37.5	36.7	2.54M
June 18, 2025	36.78	36.46	36.46	36.95	36.12	3.51M
June 17, 2025	36.06	36.74	36.74	36.88	35.95	2.39M
June 16, 2025	35.74	36.4	36.4	36.51	35.53	2.06M
June 13, 2025	35.76	35.38	35.38	36.02	35.09	2.71M
June 12, 2025	35.74	36.45	36.45	36.47	35.31	2.9M
June 11, 2025	36.89	35.99	35.99	36.91	35.91	1.24M

Valvoline Inc. (VVV) NYSE