Valvoline Inc. Common Stock (VVV)

Last Price38.07

Change+0.63 (1.68%)

NYSE· Last Trade: Jun 21st, 7:02 AM EDT

Historical Prices For Valvoline Inc. Common Stock (VVV)

Date Range:

2026-03-21 - 2026-06-21

Date	Open	High	Low	Close	Volume	Adjusted Close
6/18/2026	38.00	38.35	37.82	38.07	3,866,776	38.07
6/17/2026	37.29	38.16	37.02	37.44	1,894,276	37.44
6/16/2026	38.18	38.95	37.70	37.75	1,996,456	37.75
6/15/2026	38.18	39.01	38.02	38.14	2,463,372	38.14
6/12/2026	37.96	38.13	37.42	37.61	2,494,411	37.61
6/10/2026	37.21	37.68	36.29	36.32	2,974,047	36.32
6/09/2026	36.45	37.43	36.13	37.10	2,358,303	37.10
6/08/2026	35.53	36.97	35.49	36.18	2,742,742	36.18
6/05/2026	35.15	35.85	35.15	35.73	1,575,417	35.73
6/04/2026	35.08	35.51	34.49	35.25	1,908,394	35.25
6/03/2026	33.97	34.92	33.69	34.65	1,981,436	34.65
6/02/2026	33.40	34.41	33.18	33.94	1,812,207	33.94
6/01/2026	33.62	33.67	32.97	33.43	1,391,031	33.43
5/29/2026	34.83	35.00	33.64	33.75	2,844,348	33.75
5/28/2026	34.11	34.73	33.83	34.18	1,203,194	34.18
5/27/2026	34.24	34.72	34.04	34.58	1,308,383	34.58
5/26/2026	33.71	34.21	33.13	33.96	1,798,930	33.96
5/22/2026	33.16	34.30	33.05	33.58	1,436,889	33.58
5/21/2026	32.87	33.79	32.28	33.22	1,896,576	33.22
5/20/2026	32.14	33.44	31.41	33.27	1,856,190	33.27
5/19/2026	33.05	33.23	32.12	32.17	1,521,194	32.17
5/18/2026	32.60	33.54	31.99	33.24	2,030,220	33.24
5/15/2026	32.73	33.63	32.36	32.39	2,462,793	32.39
5/14/2026	32.42	32.51	31.77	32.38	2,377,155	32.38
5/13/2026	32.79	32.79	31.82	32.09	2,337,735	32.09
5/12/2026	34.35	34.41	32.42	32.80	3,348,120	32.80
5/11/2026	35.63	35.80	34.27	34.50	2,468,788	34.50
5/08/2026	35.85	37.12	35.39	35.62	3,957,606	35.62
5/07/2026	35.96	36.30	33.74	35.87	6,594,152	35.87
5/06/2026	32.99	34.38	32.98	34.17	4,246,028	34.17
5/05/2026	32.03	32.79	31.58	32.43	3,062,305	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