Valvoline Inc. Common Stock (VVV)

Last Price32.74

Change-0.08 (-0.24%)

NYSE · Last Trade: Mar 22nd, 12:42 PM EDT

Historical Prices For Valvoline Inc. Common Stock (VVV)

Date Range:

2025-12-22 - 2026-03-22

Date	Open	High	Low	Close	Volume	Adjusted Close
3/20/2026	32.82	32.97	32.42	32.74	2,192,397	32.74
3/19/2026	33.04	33.25	32.33	32.82	2,162,643	32.82
3/18/2026	33.71	34.00	33.03	33.39	1,122,501	33.39
3/17/2026	33.88	34.69	33.88	34.03	1,253,866	34.03
3/16/2026	33.73	34.21	33.27	33.74	1,562,645	33.74
3/13/2026	33.86	34.74	33.54	33.60	1,359,667	33.60
3/12/2026	34.45	34.73	33.73	34.04	2,384,530	34.04
3/11/2026	34.95	35.20	34.47	34.73	1,425,099	34.73
3/10/2026	34.62	36.12	34.53	35.11	2,053,319	35.11
3/09/2026	34.78	34.94	33.05	34.81	2,209,926	34.81
3/06/2026	35.56	35.77	35.05	35.27	1,593,857	35.27
3/05/2026	36.42	36.86	35.87	36.06	2,188,584	36.06
3/04/2026	37.73	37.73	36.53	36.94	1,479,440	36.94
3/03/2026	37.54	37.82	36.65	37.50	1,466,778	37.50
3/02/2026	37.56	38.45	36.73	38.30	1,618,558	38.30
2/27/2026	37.37	37.83	37.12	37.80	1,477,189	37.80
2/26/2026	38.09	38.38	37.37	37.70	2,032,778	37.70
2/25/2026	38.79	38.79	37.76	38.04	1,385,626	38.04
2/24/2026	39.00	39.42	38.89	39.00	1,964,773	39.00
2/23/2026	38.41	38.97	37.92	38.90	1,318,023	38.90
2/20/2026	38.68	39.38	38.27	38.73	1,245,774	38.73
2/19/2026	38.52	38.71	37.86	38.68	1,094,865	38.68
2/18/2026	38.50	39.06	38.41	38.88	1,400,418	38.88
2/17/2026	38.69	38.95	38.27	38.58	1,758,081	38.58
2/13/2026	38.10	38.68	37.79	38.53	2,512,851	38.53
2/12/2026	38.22	39.42	37.60	37.68	2,519,234	37.68
2/11/2026	37.97	38.91	37.93	38.87	1,735,412	38.87
2/10/2026	37.19	38.12	37.08	37.99	2,438,961	37.99
2/09/2026	37.35	37.58	36.65	36.99	2,215,213	36.99
2/06/2026	36.75	37.72	36.75	37.53	3,295,601	37.53
2/05/2026	36.18	37.08	35.58	36.76	3,956,361	36.76
2/04/2026	34.17	36.38	34.17	35.60	4,595,025	35.60
2/03/2026	32.98	34.24	32.82	33.29	3,386,911	33.29
2/02/2026	32.61	33.26	32.39	33.13	2,437,992	33.13
1/30/2026	32.44	32.84	32.28	32.72	1,976,134	32.72
1/29/2026	32.91	33.07	32.47	32.56	1,722,289	32.56
1/28/2026	33.25	33.32	32.69	32.84	2,024,938	32.84
1/27/2026	32.99	33.27	32.72	33.20	2,274,779	33.20
1/26/2026	33.18	33.26	32.59	33.01	1,817,424	33.01
1/23/2026	33.16	33.45	32.74	32.97	3,222,398	32.97
1/22/2026	32.73	33.39	32.60	33.21	3,459,862	33.21
1/21/2026	31.51	32.53	31.51	32.50	1,607,934	32.50
1/20/2026	31.00	31.47	30.91	31.30	1,763,069	31.30
1/16/2026	31.65	31.77	31.16	31.50	1,252,305	31.50
1/15/2026	31.41	32.00	31.06	31.82	1,300,724	31.82
1/14/2026	31.27	31.64	31.23	31.49	1,189,937	31.49
1/13/2026	32.00	32.00	30.89	31.43	1,798,719	31.43
1/12/2026	31.87	32.28	31.57	31.97	1,436,034	31.97
1/09/2026	31.76	32.23	31.55	32.22	1,981,659	32.22
1/08/2026	29.97	31.66	29.71	31.51	2,341,036	31.51
1/07/2026	30.49	30.80	29.66	30.24	1,797,399	30.24
1/06/2026	29.70	30.47	29.47	30.34	2,008,176	30.34
1/05/2026	28.71	30.16	28.50	29.84	2,539,530	29.84
1/02/2026	29.08	29.31	28.82	28.87	1,406,784	28.87
12/31/2025	29.34	29.64	29.04	29.06	1,541,564	29.06
12/30/2025	29.43	29.75	29.29	29.45	1,843,631	29.45
12/29/2025	30.07	30.20	29.48	29.55	1,791,454	29.55
12/26/2025	30.25	30.32	29.93	30.09	1,587,123	30.09
12/24/2025	29.76	30.38	29.67	30.32	1,211,442	30.32
12/23/2025	29.78	29.88	29.36	29.86	1,759,732	29.86
12/22/2025	29.54	30.11	29.51	29.80	1,876,266	29.80