Valvoline Inc. Common Stock (VVV)

Historical Prices For Valvoline Inc. Common Stock (VVV)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	34.81	35.85	34.69	35.84	1,754,622	35.84
4/01/2025	34.78	35.14	34.70	35.07	1,219,583	35.07
3/31/2025	34.81	35.07	34.48	34.81	1,047,074	34.81
3/28/2025	35.00	35.31	34.68	35.10	1,803,010	35.10
3/27/2025	35.39	35.54	35.07	35.28	1,436,266	35.28
3/26/2025	35.05	35.41	34.65	35.34	1,383,084	35.34
3/25/2025	35.83	35.90	34.44	34.85	1,730,119	34.85
3/24/2025	35.60	36.13	35.49	35.92	1,312,202	35.92
3/21/2025	35.14	35.45	34.90	35.34	2,066,306	35.34
3/20/2025	35.97	36.44	35.61	35.61	879,593	35.61
3/19/2025	36.04	36.30	35.79	36.27	1,011,688	36.27
3/18/2025	36.08	36.17	35.70	35.91	1,125,754	35.91
3/17/2025	35.45	36.34	35.30	36.15	1,224,091	36.15
3/14/2025	35.00	35.58	34.49	35.42	1,348,448	35.42
3/13/2025	34.49	35.56	34.38	34.82	2,063,498	34.82
3/12/2025	35.05	35.43	34.25	34.56	1,695,545	34.56
3/11/2025	34.41	35.36	34.03	34.99	2,262,331	34.99
3/10/2025	34.94	35.25	34.21	34.44	2,193,581	34.44
3/07/2025	34.91	35.38	34.22	35.15	1,597,186	35.15
3/06/2025	35.13	35.48	34.95	35.23	1,100,016	35.23
3/05/2025	35.20	35.66	35.03	35.54	1,341,068	35.54
3/04/2025	35.27	35.87	34.69	35.26	1,826,295	35.26
3/03/2025	37.02	37.31	35.60	35.66	1,404,799	35.66
2/28/2025	36.90	37.01	36.38	36.88	1,229,063	36.88
2/27/2025	36.88	36.98	36.51	36.63	740,041	36.63
2/26/2025	37.43	37.62	36.88	36.98	973,895	36.98
2/25/2025	37.15	37.59	36.95	37.44	1,154,085	37.44
2/24/2025	36.59	37.13	35.99	36.84	1,257,485	36.84
2/21/2025	38.20	38.20	36.44	36.45	1,265,194	36.45
2/20/2025	38.34	38.64	37.68	37.92	806,396	37.92
2/19/2025	38.00	38.65	37.83	38.00	1,664,921	38.00
2/18/2025	39.50	39.66	37.53	38.15	3,176,603	38.15
2/14/2025	40.17	40.17	39.39	39.68	2,027,706	39.68
2/13/2025	39.68	40.34	39.53	40.10	1,654,499	40.10
2/12/2025	39.52	40.09	39.37	39.63	2,245,071	39.63
2/11/2025	39.90	40.12	39.45	40.10	1,603,050	40.10
2/10/2025	39.08	40.20	38.80	40.19	2,940,903	40.19
2/07/2025	39.18	39.35	38.60	38.70	2,727,772	38.70
2/06/2025	37.13	39.76	37.13	39.58	3,773,263	39.58
2/05/2025	36.84	37.27	36.56	36.84	1,899,868	36.84
2/04/2025	36.48	37.05	36.41	36.63	2,131,489	36.63
2/03/2025	36.39	37.32	36.29	36.65	2,220,275	36.65
1/31/2025	37.63	37.84	36.99	37.11	1,790,171	37.11
1/30/2025	37.76	37.91	37.39	37.74	1,483,824	37.74
1/29/2025	37.24	37.73	37.19	37.42	1,475,775	37.42
1/28/2025	37.53	37.73	37.13	37.15	1,031,953	37.15
1/27/2025	37.12	37.63	36.71	37.61	1,311,930	37.61
1/24/2025	36.41	37.09	36.41	36.99	1,505,529	36.99
1/23/2025	35.90	36.47	35.83	36.39	1,954,299	36.39
1/22/2025	36.25	36.33	35.85	35.96	1,166,942	35.96
1/21/2025	36.06	36.57	35.79	36.45	1,650,475	36.45
1/17/2025	36.75	36.86	36.20	36.22	882,709	36.22
1/16/2025	36.71	36.88	36.02	36.48	1,194,761	36.48
1/15/2025	36.20	37.10	36.02	36.70	1,656,967	36.70
1/14/2025	35.52	35.82	35.10	35.80	1,374,569	35.80
1/13/2025	34.46	35.48	34.46	35.39	1,147,273	35.39
1/10/2025	34.29	34.87	33.90	34.74	1,386,864	34.74
1/08/2025	34.67	34.99	34.55	34.87	995,738	34.87
1/07/2025	35.67	35.74	34.73	34.81	1,577,184	34.81
1/06/2025	35.93	36.35	35.38	35.41	1,423,974	35.41
1/03/2025	35.84	36.02	35.45	35.81	1,303,417	35.81