Valvoline Inc. Common Stock (VVV)

Last Price34.20

Change+1.77 (5.44%)

NYSE · Last Trade: May 6th, 4:09 PM EDT

Historical Prices For Valvoline Inc. Common Stock (VVV)

Date Range:

2026-02-06 - 2026-05-06

Date	Open	High	Low	Close	Volume	Adjusted Close
5/05/2026	32.03	32.79	31.58	32.43	3,062,302	32.43
5/04/2026	32.30	32.55	31.64	32.11	2,328,390	32.11
5/01/2026	33.35	33.44	32.30	32.61	1,810,127	32.61
4/30/2026	32.56	33.76	32.27	33.23	2,393,193	33.23
4/29/2026	32.32	32.65	32.22	32.30	2,101,490	32.30
4/28/2026	33.25	33.66	32.32	32.38	1,618,559	32.38
4/27/2026	33.46	33.89	32.95	32.99	1,865,665	32.99
4/24/2026	32.08	33.32	31.68	33.23	4,137,355	33.23
4/23/2026	32.86	32.94	32.20	32.33	2,138,801	32.33
4/22/2026	33.95	33.95	32.06	32.73	3,677,283	32.73
4/21/2026	34.98	35.08	33.32	33.79	1,935,251	33.79
4/20/2026	34.48	34.78	34.28	34.64	1,642,083	34.64
4/17/2026	33.66	35.11	33.66	34.56	1,979,425	34.56
4/16/2026	33.12	33.57	32.87	32.98	1,068,588	32.98
4/15/2026	33.07	33.32	32.77	33.09	1,408,510	33.09
4/14/2026	33.38	33.86	32.85	33.14	1,543,269	33.14
4/13/2026	33.51	34.16	32.90	33.31	1,442,404	33.31
4/10/2026	34.81	35.10	33.55	33.77	1,474,139	33.77
4/09/2026	35.27	35.46	34.46	34.81	1,611,943	34.81
4/08/2026	35.05	36.24	34.37	34.88	2,542,257	34.88
4/07/2026	33.39	33.89	33.16	33.59	1,234,575	33.59
4/06/2026	33.03	33.80	32.91	33.74	1,022,141	33.74
4/02/2026	33.73	34.22	33.12	33.33	1,212,906	33.33
4/01/2026	34.04	34.35	33.57	34.09	1,894,265	34.09
3/31/2026	33.65	34.39	33.19	33.68	2,126,200	33.68
3/30/2026	33.74	33.74	33.01	33.14	2,315,460	33.14
3/27/2026	34.42	34.48	33.16	33.42	1,573,695	33.42
3/26/2026	34.88	35.41	34.40	34.65	1,963,864	34.65
3/25/2026	34.55	35.25	33.82	35.20	1,163,496	35.20
3/24/2026	33.41	34.59	33.35	34.38	1,446,375	34.38
3/23/2026	34.41	34.73	33.66	33.69	2,593,765	33.69
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