5 DAY PERFORMANCE
-2.01%
1 MONTH PERFORMANCE
-4.33%
3 MONTH PERFORMANCE
-21.41%
6 MONTH PERFORMANCE
-16.04%
YEAR-TO-DATE PERFORMANCE
-15.20%
1 YEAR PERFORMANCE
-19.37%
Valvoline Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $30.56 | $30.68 (0.39%) | $31.08 | $30.29 | 4.58 M | $3.97 B |
| 12/03/2025 | $30.28 | $30.56 (0.92%) | $30.85 | $30.25 | 1.79 M | $3.95 B |
| 12/02/2025 | $30.30 | $30.18 (-0.4%) | $30.36 | $29.68 | 2.44 M | $3.90 B |
| 12/01/2025 | $31.10 | $30.29 (-2.6%) | $31.26 | $30.23 | 2.05 M | $3.92 B |
| 11/28/2025 | $31.23 | $31.31 (0.26%) | $31.52 | $31.12 | 898.15 K | $4.05 B |
| 11/26/2025 | $31.49 | $31.35 (-0.44%) | $31.89 | $31.33 | 1.51 M | $4.05 B |
| 11/25/2025 | $31.31 | $31.62 (0.99%) | $31.83 | $30.80 | 2.80 M | $4.09 B |
| 11/24/2025 | $31.14 | $30.38 (-2.44%) | $31.30 | $30.36 | 2.28 M | $3.93 B |
| 11/21/2025 | $30.42 | $31.21 (2.6%) | $31.50 | $30.35 | 2.30 M | $4.04 B |
| 11/20/2025 | $30.40 | $30.19 (-0.69%) | $30.80 | $29.84 | 3.98 M | $3.90 B |
| 11/19/2025 | $29.29 | $30.64 (4.61%) | $31.31 | $29.29 | 4.52 M | $3.96 B |
| 11/18/2025 | $31.69 | $31.42 (-0.85%) | $31.76 | $30.99 | 3.36 M | $4.06 B |
| 11/17/2025 | $31.29 | $31.32 (0.1%) | $31.67 | $31.10 | 2.37 M | $4.05 B |
| 11/14/2025 | $32.02 | $31.44 (-1.81%) | $32.07 | $31.30 | 1.35 M | $4.01 B |
| 11/13/2025 | $32.10 | $31.80 (-0.93%) | $32.43 | $31.76 | 1.39 M | $4.06 B |
| 11/12/2025 | $31.85 | $32.02 (0.53%) | $32.47 | $31.79 | 1.36 M | $4.09 B |
| 11/11/2025 | $31.53 | $31.70 (0.54%) | $31.84 | $31.27 | 1.40 M | $4.04 B |
| 11/10/2025 | $31.59 | $31.37 (-0.7%) | $31.64 | $30.91 | 2.08 M | $4.00 B |
| 11/07/2025 | $31.14 | $31.56 (1.35%) | $31.62 | $30.77 | 1.73 M | $4.03 B |
| 11/06/2025 | $32.00 | $31.29 (-2.22%) | $32.07 | $31.17 | 1.98 M | $3.99 B |
| 11/05/2025 | $32.16 | $32.07 (-0.28%) | $32.56 | $31.93 | 1.58 M | $4.09 B |
| 11/04/2025 | $31.51 | $32.19 (2.16%) | $32.45 | $31.50 | 2.51 M | $4.11 B |
| 11/03/2025 | $32.74 | $31.60 (-3.48%) | $32.85 | $31.55 | 2.20 M | $4.03 B |
| 10/31/2025 | $33.12 | $33.01 (-0.33%) | $33.24 | $32.82 | 2.30 M | $4.21 B |
| 10/30/2025 | $32.59 | $33.25 (2.03%) | $33.31 | $32.50 | 2.97 M | $4.24 B |
| 10/29/2025 | $33.50 | $32.71 (-2.36%) | $33.89 | $32.15 | 2.41 M | $4.17 B |
| 10/28/2025 | $33.59 | $33.71 (0.36%) | $34.01 | $33.49 | 1.25 M | $4.30 B |
| 10/27/2025 | $33.85 | $33.59 (-0.77%) | $33.93 | $33.40 | 1.51 M | $4.29 B |
| 10/24/2025 | $34.04 | $33.71 (-0.97%) | $34.28 | $33.68 | 1.08 M | $4.30 B |
| 10/23/2025 | $34.07 | $33.83 (-0.7%) | $34.21 | $33.71 | 1.34 M | $4.32 B |
| 10/22/2025 | $34.82 | $34.17 (-1.87%) | $35.04 | $34.15 | 1.38 M | $4.36 B |
| 10/21/2025 | $34.45 | $35.03 (1.68%) | $35.30 | $34.35 | 1.22 M | $4.47 B |
| 10/20/2025 | $34.91 | $34.90 (-0.03%) | $35.03 | $34.67 | 1.10 M | $4.45 B |
| 10/17/2025 | $34.64 | $34.85 (0.61%) | $35.13 | $34.42 | 1.01 M | $4.45 B |
| 10/16/2025 | $35.24 | $34.60 (-1.82%) | $35.28 | $34.49 | 1.31 M | $4.41 B |
| 10/15/2025 | $35.45 | $35.22 (-0.65%) | $36.06 | $35.06 | 1.93 M | $4.49 B |
| 10/14/2025 | $35.08 | $35.53 (1.28%) | $36.22 | $34.81 | 2.32 M | $4.53 B |
| 10/13/2025 | $33.50 | $35.25 (5.22%) | $35.31 | $33.49 | 2.52 M | $4.50 B |
| 10/10/2025 | $34.12 | $33.27 (-2.49%) | $34.28 | $33.22 | 2.10 M | $4.25 B |
| 10/09/2025 | $34.46 | $34.00 (-1.33%) | $34.46 | $33.80 | 1.71 M | $4.34 B |
| 10/08/2025 | $34.73 | $34.47 (-0.75%) | $34.73 | $34.08 | 1.19 M | $4.40 B |
| 10/07/2025 | $34.99 | $34.61 (-1.09%) | $34.99 | $34.37 | 1.70 M | $4.42 B |
| 10/06/2025 | $35.75 | $34.96 (-2.21%) | $35.86 | $34.94 | 1.95 M | $4.46 B |
| 10/03/2025 | $36.12 | $35.76 (-1%) | $36.27 | $35.74 | 1.38 M | $4.56 B |
| 10/02/2025 | $35.71 | $36.07 (1.01%) | $36.31 | $35.63 | 1.23 M | $4.60 B |
| 10/01/2025 | $35.97 | $35.82 (-0.42%) | $36.26 | $35.39 | 1.99 M | $4.57 B |
| 09/30/2025 | $35.97 | $35.91 (-0.17%) | $36.12 | $35.62 | 1.85 M | $4.58 B |
| 09/29/2025 | $36.89 | $35.91 (-2.66%) | $36.89 | $35.31 | 2.51 M | $4.58 B |
| 09/26/2025 | $36.81 | $36.67 (-0.38%) | $37.08 | $36.55 | 1.04 M | $4.68 B |
| 09/25/2025 | $36.89 | $36.81 (-0.22%) | $37.12 | $36.09 | 2.12 M | $4.70 B |
| 09/24/2025 | $37.43 | $37.30 (-0.35%) | $37.57 | $37.18 | 1.59 M | $4.76 B |
| 09/23/2025 | $37.85 | $37.40 (-1.19%) | $37.97 | $37.30 | 1.76 M | $4.77 B |
| 09/22/2025 | $38.84 | $37.62 (-3.14%) | $38.84 | $37.62 | 2.27 M | $4.80 B |
| 09/19/2025 | $39.75 | $38.67 (-2.72%) | $39.86 | $38.64 | 2.11 M | $4.93 B |
| 09/18/2025 | $40.61 | $39.90 (-1.75%) | $40.75 | $39.89 | 1.34 M | $5.09 B |
| 09/17/2025 | $40.80 | $40.54 (-0.64%) | $41.33 | $40.37 | 1.96 M | $5.17 B |
| 09/16/2025 | $40.26 | $40.67 (1.02%) | $40.72 | $39.82 | 1.27 M | $5.19 B |
| 09/15/2025 | $40.46 | $40.17 (-0.72%) | $40.69 | $40.08 | 1.52 M | $5.13 B |
| 09/12/2025 | $40.36 | $40.47 (0.27%) | $40.55 | $40.14 | 1.22 M | $5.16 B |
| 09/11/2025 | $39.43 | $40.55 (2.84%) | $40.68 | $39.41 | 1.77 M | $5.17 B |
| 09/10/2025 | $39.48 | $39.37 (-0.28%) | $40.05 | $39.21 | 2.40 M | $5.02 B |
| 09/09/2025 | $39.84 | $39.76 (-0.2%) | $39.84 | $38.95 | 2.09 M | $5.07 B |
| 09/08/2025 | $39.46 | $39.98 (1.32%) | $40.01 | $39.14 | 2.54 M | $5.10 B |
| 09/05/2025 | $39.19 | $39.04 (-0.38%) | $39.63 | $38.72 | 1.24 M | $4.98 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
