Valvoline Inc. VVV
34.62 USD -0.21 (-0.60%)
Regular-session close
34.62 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
34.30 Day range 35.17
26.62 52-week range 40.27
- YTD
- +19.13%
- 1 year
- +8.87%
VVV price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 35.02 | 35.17 | 34.30 | 34.62 | -0.21 | -0.60% | 2,530,079 |
| Nov 12, 2026 | 35.90 | 36.24 | 34.74 | 34.83 | -1.07 | -2.98% | 3,008,519 |
| Nov 11, 2026 | 35.24 | 35.96 | 34.94 | 35.90 | +0.17 | +0.48% | 3,052,084 |
| Nov 10, 2026 | 35.69 | 35.95 | 34.84 | 35.73 | -0.32 | -0.89% | 2,351,506 |
| Nov 9, 2026 | 35.47 | 36.17 | 34.98 | 36.05 | +1.24 | +3.56% | 2,587,204 |
| Nov 6, 2026 | 34.82 | 35.56 | 34.41 | 34.81 | -1.02 | -2.85% | 1,595,800 |
| Nov 5, 2026 | 36.60 | 36.92 | 35.11 | 35.83 | -0.35 | -0.97% | 2,618,700 |
| Nov 4, 2026 | 34.35 | 36.42 | 34.35 | 36.18 | +2.44 | +7.23% | 3,186,400 |
| Nov 3, 2026 | 34.35 | 34.64 | 33.72 | 33.74 | -0.63 | -1.83% | 3,232,100 |
| Nov 2, 2026 | 32.75 | 34.43 | 32.69 | 34.37 | +2.08 | +6.44% | 4,040,400 |
| Oct 30, 2026 | 32.76 | 33.09 | 32.10 | 32.29 | -0.09 | -0.28% | 2,170,000 |
| Oct 29, 2026 | 32.09 | 32.59 | 31.67 | 32.38 | +0.61 | +1.92% | 1,996,500 |
| Oct 28, 2026 | 31.79 | 31.97 | 31.42 | 31.77 | -0.10 | -0.31% | 3,645,800 |
| Oct 27, 2026 | 31.81 | 32.05 | 31.66 | 31.87 | -0.07 | -0.22% | 2,579,300 |
| Oct 26, 2026 | 31.63 | 32.22 | 31.55 | 31.94 | +0.31 | +0.98% | 1,717,100 |
| Oct 23, 2026 | 31.96 | 32.03 | 31.22 | 31.63 | -0.81 | -2.50% | 2,748,500 |
| Oct 22, 2026 | 31.04 | 32.47 | 30.88 | 32.44 | +1.32 | +4.24% | 2,839,700 |
| Oct 21, 2026 | 31.58 | 31.60 | 30.76 | 31.12 | -0.36 | -1.14% | 1,438,500 |
| Oct 20, 2026 | 30.86 | 31.73 | 30.71 | 31.48 | +0.76 | +2.47% | 2,149,100 |
| Oct 19, 2026 | 31.73 | 31.73 | 30.70 | 30.72 | -0.74 | -2.35% | 2,579,100 |
| Oct 16, 2026 | 31.83 | 32.27 | 31.28 | 31.46 | -0.14 | -0.44% | 2,937,500 |
| Oct 15, 2026 | 30.98 | 31.68 | 30.87 | 31.60 | +1.21 | +3.98% | 2,034,900 |
| Oct 14, 2026 | 29.83 | 30.61 | 29.83 | 30.39 | +0.22 | +0.73% | 2,195,600 |
| Oct 13, 2026 | 30.53 | 30.67 | 29.90 | 30.17 | +0.01 | +0.03% | 2,406,300 |
| Oct 12, 2026 | 30.12 | 30.88 | 30.01 | 30.16 | -0.11 | -0.36% | 2,906,000 |
| Oct 9, 2026 | 30.86 | 30.99 | 30.13 | 30.27 | -0.57 | -1.85% | 3,175,100 |
| Oct 8, 2026 | 30.59 | 31.03 | 30.36 | 30.84 | +0.11 | +0.36% | 2,366,700 |
| Oct 7, 2026 | 30.47 | 31.04 | 30.47 | 30.73 | -0.14 | -0.45% | 3,037,900 |
| Oct 6, 2026 | 30.40 | 31.33 | 30.40 | 30.87 | +0.53 | +1.75% | 3,011,700 |
| Oct 5, 2026 | 31.04 | 31.04 | 29.89 | 30.34 | -0.24 | -0.78% | 3,254,000 |
| Oct 2, 2026 | 31.24 | 31.49 | 30.52 | 30.58 | -0.20 | -0.65% | 2,971,900 |
| Oct 1, 2026 | 30.12 | 30.82 | 29.41 | 30.78 | +0.64 | +2.12% | 3,570,200 |
| Sep 30, 2026 | 29.17 | 30.42 | 29.17 | 30.14 | +0.49 | +1.65% | 4,100,300 |
| Sep 29, 2026 | 29.50 | 29.88 | 29.23 | 29.65 | +1.17 | +4.11% | 3,406,600 |
| Sep 28, 2026 | 28.67 | 29.00 | 28.27 | 28.48 | -0.44 | -1.52% | 2,299,400 |
| Sep 25, 2026 | 28.36 | 29.05 | 28.29 | 28.92 | +0.57 | +2.01% | 2,376,400 |
| Sep 24, 2026 | 28.69 | 28.99 | 28.22 | 28.35 | -0.40 | -1.39% | 2,375,300 |
| Sep 23, 2026 | 28.42 | 28.85 | 28.32 | 28.75 | +0.08 | +0.28% | 5,300,600 |
| Sep 22, 2026 | 27.15 | 28.77 | 27.15 | 28.67 | +2.05 | +7.70% | 4,040,500 |
| Sep 21, 2026 | 26.83 | 26.83 | 26.21 | 26.62 | -0.14 | -0.52% | 2,768,500 |
| Sep 18, 2026 | 27.00 | 27.28 | 26.69 | 26.76 | -0.30 | -1.11% | 5,271,500 |
| Sep 17, 2026 | 27.68 | 28.00 | 26.93 | 27.06 | -0.07 | -0.26% | 2,173,600 |
| Sep 16, 2026 | 28.26 | 28.42 | 27.08 | 27.13 | -1.13 | -4.00% | 3,407,900 |
| Sep 15, 2026 | 30.32 | 30.49 | 28.23 | 28.26 | -2.11 | -6.95% | 4,485,600 |
| Sep 14, 2026 | 30.56 | 30.96 | 30.15 | 30.37 | -0.18 | -0.59% | 2,809,200 |
| Sep 11, 2026 | 30.69 | 30.93 | 30.40 | 30.55 | +0.34 | +1.13% | 2,246,100 |
| Sep 10, 2026 | 30.17 | 30.30 | 29.81 | 30.21 | -0.11 | -0.36% | 2,065,200 |
| Sep 9, 2026 | 30.37 | 30.51 | 29.86 | 30.32 | -0.27 | -0.88% | 1,839,500 |
| Sep 8, 2026 | 31.72 | 31.75 | 30.45 | 30.59 | -1.44 | -4.50% | 2,360,100 |
| Sep 4, 2026 | 31.88 | 32.07 | 31.50 | 32.03 | +0.34 | +1.07% | 1,473,400 |
| Sep 3, 2026 | 32.05 | 32.12 | 31.31 | 31.69 | -0.14 | -0.44% | 1,860,700 |
| Sep 2, 2026 | 32.04 | 32.21 | 31.74 | 31.83 | -0.01 | -0.03% | 1,351,500 |
| Sep 1, 2026 | 31.98 | 32.36 | 31.64 | 31.84 | -0.22 | -0.69% | 1,857,900 |
| Aug 31, 2026 | 32.40 | 32.49 | 31.83 | 32.06 | -0.05 | -0.16% | 1,718,600 |
| Aug 28, 2026 | 32.19 | 32.29 | 31.85 | 32.11 | +0.12 | +0.38% | 1,329,500 |
| Aug 27, 2026 | 32.34 | 32.64 | 31.97 | 31.99 | -0.73 | -2.23% | 1,995,400 |
| Aug 26, 2026 | 33.17 | 33.73 | 32.60 | 32.72 | -0.19 | -0.58% | 1,959,100 |
| Aug 25, 2026 | 33.38 | 33.54 | 32.79 | 32.91 | -0.46 | -1.38% | 1,690,800 |
| Aug 24, 2026 | 34.06 | 34.46 | 33.08 | 33.37 | -0.59 | -1.74% | 2,001,900 |
| Aug 21, 2026 | 33.98 | 34.11 | 33.51 | 33.96 | +0.15 | +0.44% | 1,440,500 |
| Aug 20, 2026 | 33.85 | 34.62 | 33.33 | 33.81 | -0.29 | -0.85% | 2,208,300 |
| Aug 19, 2026 | 33.96 | 34.37 | 33.52 | 34.10 | +0.47 | +1.40% | 1,742,600 |
| Aug 18, 2026 | 33.95 | 34.12 | 33.49 | 33.63 | -0.17 | -0.50% | 2,140,700 |
| Aug 17, 2026 | 33.80 | 33.95 | 33.46 | 33.80 | -0.39 | -1.14% | 1,990,800 |
| Aug 14, 2026 | 33.67 | 34.19 | 33.51 | 34.19 | +0.42 | +1.24% | 1,452,600 |
65 days, newest first. Daily bars as drawn on the VVV chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.