Want to see VVV full AI Analyst Report?
Valvoline (VVV) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 32.76 | 33.09 | 32.10 | 32.29 | 32.29 | -0.28% | 2,170,033 | 0.85 |
| Oct 29, 2026 | 32.09 | 32.59 | 31.68 | 32.38 | 32.38 | +1.92% | 1,996,467 | 0.78 |
| Oct 28, 2026 | 31.79 | 31.97 | 31.42 | 31.77 | 31.77 | -0.31% | 3,645,820 | 1.44 |
| Oct 27, 2026 | 31.81 | 32.05 | 31.66 | 31.87 | 31.87 | -0.22% | 2,579,333 | 1.03 |
| Oct 26, 2026 | 31.63 | 32.22 | 31.55 | 31.94 | 31.94 | +0.98% | 1,717,114 | 0.68 |
| Oct 23, 2026 | 31.96 | 32.04 | 31.22 | 31.63 | 31.63 | -2.50% | 2,748,503 | 1.10 |
| Oct 22, 2026 | 31.04 | 32.47 | 30.88 | 32.44 | 32.44 | +4.24% | 2,839,724 | 1.15 |
| Oct 21, 2026 | 31.58 | 31.61 | 30.76 | 31.12 | 31.12 | -1.14% | 1,438,514 | 0.58 |
| Oct 20, 2026 | 30.86 | 31.73 | 30.71 | 31.48 | 31.48 | +2.47% | 2,149,129 | 0.87 |
| Oct 19, 2026 | 31.73 | 31.73 | 30.71 | 30.72 | 30.72 | -2.35% | 2,579,123 | 1.05 |
| Oct 16, 2026 | 31.83 | 32.27 | 31.28 | 31.46 | 31.46 | -0.44% | 2,937,454 | 1.20 |
| Oct 15, 2026 | 30.98 | 31.68 | 30.87 | 31.60 | 31.60 | +3.98% | 2,034,882 | 0.84 |
| Oct 14, 2026 | 29.83 | 30.62 | 29.83 | 30.39 | 30.39 | +0.73% | 2,195,557 | 0.90 |
| Oct 13, 2026 | 30.53 | 30.67 | 29.90 | 30.17 | 30.17 | +0.03% | 2,406,347 | 0.99 |
| Oct 12, 2026 | 30.12 | 30.88 | 30.01 | 30.16 | 30.16 | -0.36% | 2,905,977 | 1.20 |
| Oct 09, 2026 | 30.86 | 30.99 | 30.13 | 30.27 | 30.27 | -1.85% | 3,175,106 | 1.33 |
| Oct 08, 2026 | 30.59 | 31.03 | 30.36 | 30.84 | 30.84 | +0.36% | 2,366,673 | 0.99 |
| Oct 07, 2026 | 30.47 | 31.04 | 30.47 | 30.73 | 30.73 | -0.45% | 3,037,939 | 1.29 |
| Oct 06, 2026 | 30.40 | 31.34 | 30.40 | 30.87 | 30.87 | +1.75% | 3,011,701 | 1.28 |
| Oct 05, 2026 | 31.04 | 31.04 | 29.89 | 30.34 | 30.34 | -0.78% | 3,254,045 | 1.39 |
| Oct 02, 2026 | 31.24 | 31.49 | 30.53 | 30.58 | 30.58 | -0.65% | 2,971,950 | 1.28 |
| Oct 01, 2026 | 30.12 | 30.82 | 29.41 | 30.78 | 30.78 | +2.12% | 3,570,171 | 1.56 |
| Sep 30, 2026 | 29.17 | 30.42 | 29.17 | 30.14 | 30.14 | +1.65% | 4,100,340 | 1.84 |
| Sep 29, 2026 | 29.50 | 29.88 | 29.23 | 29.65 | 29.65 | +4.11% | 3,407,014 | 1.54 |
| Sep 28, 2026 | 28.67 | 29.00 | 28.27 | 28.48 | 28.48 | -1.52% | 2,299,896 | 1.04 |
| Sep 25, 2026 | 28.36 | 29.05 | 28.29 | 28.92 | 28.92 | +2.01% | 2,376,358 | 1.08 |
| Sep 24, 2026 | 28.69 | 28.99 | 28.22 | 28.35 | 28.35 | -1.39% | 2,375,375 | 1.08 |
| Sep 23, 2026 | 28.42 | 28.85 | 28.32 | 28.75 | 28.75 | +0.28% | 5,300,618 | 2.45 |
| Sep 22, 2026 | 27.15 | 28.77 | 27.15 | 28.67 | 28.67 | +7.70% | 4,040,467 | 1.90 |
| Sep 21, 2026 | 26.83 | 26.83 | 26.21 | 26.62 | 26.62 | -0.52% | 2,768,633 | 1.31 |
| Sep 18, 2026 | 27.00 | 27.28 | 26.69 | 26.76 | 26.76 | -1.11% | 5,272,411 | 2.57 |
| Sep 17, 2026 | 27.68 | 28.00 | 26.93 | 27.06 | 27.06 | -0.26% | 2,173,597 | 1.06 |
| Sep 16, 2026 | 28.26 | 28.42 | 27.08 | 27.13 | 27.13 | -4.00% | 3,408,007 | 1.66 |
| Sep 15, 2026 | 30.32 | 30.49 | 28.23 | 28.26 | 28.26 | -6.95% | 4,485,736 | 2.23 |
| Sep 14, 2026 | 30.56 | 30.96 | 30.15 | 30.37 | 30.37 | -0.59% | 2,809,223 | 1.40 |
| Sep 11, 2026 | 30.69 | 30.93 | 30.40 | 30.55 | 30.55 | +1.13% | 2,246,093 | 1.12 |
| Sep 10, 2026 | 30.17 | 30.30 | 29.81 | 30.21 | 30.21 | -0.36% | 2,065,200 | 1.03 |
| Sep 09, 2026 | 30.37 | 30.52 | 29.86 | 30.32 | 30.32 | -0.88% | 1,839,463 | 0.91 |
| Sep 08, 2026 | 31.72 | 31.75 | 30.45 | 30.59 | 30.59 | -4.50% | 2,360,117 | 1.16 |
| Sep 07, 2026 | 31.88 | 32.07 | 31.50 | 32.03 | 32.03 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 31.88 | 32.07 | 31.50 | 32.03 | 32.03 | +1.07% | 1,473,431 | 0.71 |
| Sep 03, 2026 | 32.05 | 32.12 | 31.31 | 31.69 | 31.69 | -0.44% | 1,860,669 | 0.89 |
| Sep 02, 2026 | 32.04 | 32.21 | 31.74 | 31.83 | 31.83 | -0.03% | 1,351,526 | 0.65 |
| Sep 01, 2026 | 31.98 | 32.36 | 31.64 | 31.84 | 31.84 | -0.69% | 1,857,883 | 0.89 |
| Aug 31, 2026 | 32.40 | 32.49 | 31.83 | 32.06 | 32.06 | -0.16% | 1,718,640 | 0.82 |
| Aug 28, 2026 | 32.19 | 32.29 | 31.86 | 32.11 | 32.11 | +0.38% | 1,329,529 | 0.63 |
| Aug 27, 2026 | 32.34 | 32.64 | 31.97 | 31.99 | 31.99 | -2.23% | 1,995,422 | 0.95 |
| Aug 26, 2026 | 33.17 | 33.73 | 32.61 | 32.72 | 32.72 | -0.58% | 1,959,080 | 0.93 |
| Aug 25, 2026 | 33.38 | 33.55 | 32.79 | 32.91 | 32.91 | -1.38% | 1,690,833 | 0.81 |
| Aug 24, 2026 | 34.06 | 34.46 | 33.09 | 33.37 | 33.37 | -1.74% | 2,001,864 | 0.96 |
