Valvoline Inc (VVV) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	35.52	35.90	35.08	35.34	-0.79%	2,579,200
2026-08-06	36.59	36.93	35.36	35.62	-3.68%	3,064,700
2026-08-05	36.40	37.59	35.22	36.98	-5.86%	5,304,800
2026-08-04	38.46	39.77	38.46	39.28	+1.26%	2,903,200
2026-08-03	38.72	39.18	38.54	38.79	+0.99%	1,838,100
2026-07-31	39.10	39.10	38.09	38.41	+0.05%	1,643,300
2026-07-30	39.58	40.05	38.25	38.39	-3.18%	1,814,900
2026-07-29	39.59	40.29	39.35	39.65	-1.37%	1,450,900
2026-07-28	40.46	40.84	39.96	40.20	+1.62%	1,793,200
2026-07-27	39.35	39.89	39.21	39.56	+1.54%	1,545,500
2026-07-24	38.42	39.20	38.11	38.96	+1.70%	1,430,300
2026-07-23	38.50	38.92	37.99	38.31	-1.84%	1,868,800
2026-07-22	39.77	39.99	38.84	39.03	-1.06%	1,674,800
2026-07-21	39.93	39.93	39.02	39.45	-0.23%	2,400,700
2026-07-20	40.20	40.31	39.39	39.54	-1.08%	1,577,200
2026-07-17	40.14	41.08	39.76	39.97	-0.74%	1,715,200
2026-07-16	39.46	40.88	39.46	40.27	+2.26%	3,034,500
2026-07-15	38.87	39.92	38.84	39.38	+1.26%	1,363,500
2026-07-14	38.78	38.95	37.67	38.89	+0.88%	2,005,000
2026-07-13	38.79	39.16	38.46	38.55	-0.23%	1,655,400
2026-07-10	38.02	38.91	38.02	38.64	+1.74%	1,487,000
2026-07-09	37.28	38.04	37.28	37.98	+0.82%	2,019,000
2026-07-08	38.27	38.58	37.06	37.67	-3.04%	2,657,600
2026-07-07	38.73	39.45	38.49	38.85	+0.67%	1,705,400
2026-07-06	39.03	39.12	37.75	38.59	-1.25%	2,008,100
2026-07-02	38.41	39.18	37.56	39.08	+2.44%	2,813,800
2026-07-01	39.24	39.65	37.95	38.15	-3.52%	2,336,300
2026-06-30	39.30	39.78	38.78	39.54	-0.30%	1,772,900
2026-06-29	39.79	40.26	39.58	39.66	-1.34%	2,143,700
2026-06-26	39.50	40.23	39.00	40.20	+1.21%	3,042,000
2026-06-25	39.72	40.25	39.19	39.72	+0.28%	1,514,300
2026-06-24	38.78	39.74	38.55	39.61	+3.37%	1,950,400
2026-06-23	37.04	38.44	36.97	38.32	+2.08%	1,522,600
2026-06-22	37.67	38.05	37.51	37.54	-1.39%	1,840,200
2026-06-18	38.00	38.35	37.82	38.07	+1.68%	3,866,800
2026-06-17	37.29	38.16	37.02	37.44	-0.82%	1,894,300
2026-06-16	38.18	38.95	37.70	37.75	-1.02%	1,996,500
2026-06-15	38.18	39.01	38.02	38.14	+1.41%	2,463,400
2026-06-12	37.96	38.13	37.42	37.61	-0.53%	2,494,400
2026-06-11	36.83	38.08	36.73	37.81	+4.10%	2,455,700
2026-06-10	37.21	37.68	36.29	36.32	-2.10%	2,974,000
2026-06-09	36.45	37.43	36.13	37.10	+2.54%	2,358,300
2026-06-08	35.53	36.97	35.49	36.18	+1.26%	2,742,700
2026-06-05	35.15	35.85	35.15	35.73	+1.36%	1,575,300
2026-06-04	35.08	35.51	34.49	35.25	+1.73%	1,908,400
2026-06-03	33.97	34.92	33.69	34.65	+2.09%	1,981,400
2026-06-02	33.40	34.41	33.18	33.94	+1.53%	1,812,200
2026-06-01	33.62	33.67	32.97	33.43	-0.95%	1,391,000
2026-05-29	34.83	35.00	33.64	33.75	-1.26%	2,844,300
2026-05-28	34.11	34.73	33.83	34.18	-1.16%	1,203,200
2026-05-27	34.24	34.72	34.04	34.58	+1.83%	1,308,400
2026-05-26	33.71	34.21	33.13	33.96	+1.13%	1,798,900
2026-05-22	33.16	34.30	33.05	33.58	+1.08%	1,436,900
2026-05-21	32.87	33.79	32.28	33.22	-0.15%	1,896,600
2026-05-20	32.14	33.44	31.41	33.27	+3.42%	1,856,500
2026-05-19	33.05	33.23	32.12	32.17	-3.22%	1,535,700
2026-05-18	32.60	33.54	31.99	33.24	+2.62%	2,030,200
2026-05-15	32.73	33.63	32.36	32.39	+0.03%	2,462,800
2026-05-14	32.42	32.51	31.77	32.38	+0.90%	2,377,200
2026-05-13	32.79	32.79	31.82	32.09	-2.16%	2,337,700
2026-05-12	34.35	34.41	32.42	32.80	-4.93%	3,348,100
2026-05-11	35.63	35.80	34.27	34.50	-3.14%	2,468,800
2026-05-08	35.85	37.12	35.39	35.62	-0.70%	3,957,600
2026-05-07	35.96	36.30	33.74	35.87	+4.98%	6,595,200
2026-05-06	32.99	34.38	32.98	34.17	+5.37%	4,246,000
2026-05-05	32.03	32.79	31.58	32.43	+1.00%	3,062,300
2026-05-04	32.30	32.55	31.64	32.11	-1.53%	2,328,400
2026-05-01	33.35	33.44	32.30	32.61	-1.87%	1,810,100
2026-04-30	32.56	33.76	32.27	33.23	+2.88%	2,393,200
2026-04-29	32.32	32.65	32.22	32.30	-0.25%	2,101,500
2026-04-28	33.25	33.66	32.32	32.38	-1.85%	1,618,600
2026-04-27	33.46	33.89	32.95	32.99	-0.72%	1,865,700
2026-04-24	32.08	33.32	31.68	33.23	+2.78%	4,137,300
2026-04-23	32.86	32.94	32.20	32.33	-1.22%	2,138,800
2026-04-22	33.95	33.95	32.06	32.73	-3.14%	3,677,300
2026-04-21	34.98	35.08	33.32	33.79	-2.45%	1,920,500
2026-04-20	34.48	34.78	34.28	34.64	+0.23%	1,642,100
2026-04-17	33.66	35.11	33.66	34.56	+4.79%	1,979,400
2026-04-16	33.12	33.57	32.87	32.98	-0.33%	1,068,600
2026-04-15	33.07	33.32	32.77	33.09	-0.15%	1,408,500
2026-04-14	33.38	33.86	32.85	33.14	-0.51%	1,543,300
2026-04-13	33.51	34.16	32.90	33.31	-1.36%	1,442,400
2026-04-10	34.81	35.10	33.55	33.77	-2.99%	1,474,100
2026-04-09	35.27	35.46	34.46	34.81	-0.20%	1,611,900
2026-04-08	35.05	36.24	34.37	34.88	+3.84%	2,542,300
2026-04-07	33.39	33.89	33.16	33.59	-0.44%	1,234,500
2026-04-06	33.03	33.80	32.91	33.74	+1.23%	1,022,100
2026-04-02	33.73	34.22	33.12	33.33	-2.23%	1,212,900
2026-04-01	34.04	34.35	33.57	34.09	+1.22%	1,894,300
2026-03-31	33.65	34.39	33.19	33.68	+1.63%	2,126,200
2026-03-30	33.74	33.74	33.01	33.14	-0.84%	2,315,500
2026-03-27	34.42	34.48	33.16	33.42	-3.55%	1,573,700
2026-03-26	34.88	35.41	34.40	34.65	-1.56%	1,963,900
2026-03-25	34.55	35.25	33.82	35.20	+2.39%	1,163,500
2026-03-24	33.41	34.59	33.35	34.38	+2.05%	1,446,374
2026-03-23	34.41	34.73	33.66	33.69	+2.90%	2,593,764
2026-03-20	32.82	32.97	32.42	32.74	-0.24%	2,192,400
2026-03-19	33.04	33.25	32.33	32.82	-1.71%	2,162,600
2026-03-18	33.71	34.00	33.03	33.39	-1.88%	1,122,500
2026-03-17	33.88	34.69	33.88	34.03	+0.86%	1,253,900
2026-03-16	33.73	34.21	33.27	33.74	+0.42%	1,562,600
2026-03-13	33.86	34.74	33.54	33.60	-1.29%	1,359,700
2026-03-12	34.45	34.73	33.73	34.04	-1.99%	2,384,500
2026-03-11	34.95	35.20	34.47	34.73	-1.08%	1,425,100
2026-03-10	34.62	36.12	34.53	35.11	+0.86%	2,053,319
2026-03-09	34.78	34.94	33.05	34.81	-1.30%	2,209,925
2026-03-06	35.56	35.77	35.05	35.27	-2.19%	1,593,900
2026-03-05	36.42	36.86	35.87	36.06	-2.38%	2,188,600
2026-03-04	37.73	37.73	36.53	36.94	-1.49%	1,479,400
2026-03-03	37.54	37.82	36.65	37.50	-2.09%	1,466,800
2026-03-02	37.56	38.45	36.73	38.30	+1.32%	1,618,600
2026-02-27	37.37	37.83	37.12	37.80	+0.27%	1,477,200
2026-02-26	38.09	38.38	37.37	37.70	-0.89%	2,032,800
2026-02-25	38.79	38.79	37.76	38.04	-2.46%	1,385,600
2026-02-24	39.00	39.42	38.89	39.00	+0.26%	1,964,800
2026-02-23	38.41	38.97	37.92	38.90	+0.44%	1,318,000
2026-02-20	38.68	39.38	38.27	38.73	+0.13%	1,245,800
2026-02-19	38.52	38.71	37.86	38.68	-0.51%	1,094,900
2026-02-18	38.50	39.06	38.41	38.88	+0.78%	1,400,400
2026-02-17	38.69	38.95	38.27	38.58	+0.13%	1,758,100
2026-02-13	38.10	38.68	37.79	38.53	+2.26%	2,512,800
2026-02-12	38.22	39.42	37.60	37.68	-3.06%	2,520,800
2026-02-11	37.97	38.91	37.93	38.87	+2.32%	1,735,400
2026-02-10	37.19	38.12	37.08	37.99	+2.70%	2,439,000
2026-02-09	37.35	37.58	36.65	36.99	-1.44%	2,215,200
2026-02-06	36.75	37.72	36.75	37.53	+2.09%	3,295,600
2026-02-05	36.18	37.08	35.57	36.76	+3.26%	3,956,400
2026-02-04	34.17	36.38	34.17	35.60	+6.94%	4,595,000
2026-02-03	32.98	34.24	32.82	33.29	+0.48%	3,386,900
2026-02-02	32.61	33.26	32.39	33.13	+1.25%	2,438,000
2026-01-30	32.44	32.84	32.28	32.72	+0.49%	1,976,100
2026-01-29	32.91	33.07	32.47	32.56	-0.85%	1,722,300
2026-01-28	33.25	33.32	32.69	32.84	-1.08%	2,024,900
2026-01-27	32.99	33.27	32.72	33.20	+0.58%	2,274,800
2026-01-26	33.18	33.26	32.59	33.01	+0.12%	1,817,400
2026-01-23	33.16	33.45	32.74	32.97	-0.72%	3,222,400
2026-01-22	32.73	33.39	32.60	33.21	+2.18%	3,459,900
2026-01-21	31.51	32.53	31.51	32.50	+3.83%	1,607,900
2026-01-20	31.00	31.47	30.91	31.30	-0.63%	1,763,100
2026-01-16	31.65	31.77	31.16	31.50	-1.01%	1,252,300
2026-01-15	31.41	32.00	31.06	31.82	+1.05%	1,300,700
2026-01-14	31.27	31.64	31.23	31.49	+0.19%	1,189,900
2026-01-13	32.00	32.00	30.89	31.43	-1.69%	1,798,700
2026-01-12	31.87	32.28	31.57	31.97	-0.78%	1,436,000
2026-01-09	31.76	32.23	31.55	32.22	+2.25%	1,981,600
2026-01-08	29.97	31.66	29.71	31.51	+4.20%	2,341,000
2026-01-07	30.49	30.80	29.66	30.24	-0.33%	1,797,300
2026-01-06	29.70	30.47	29.47	30.34	+1.68%	2,008,200
2026-01-05	28.71	30.16	28.50	29.84	+3.36%	2,540,100
2026-01-02	29.08	29.31	28.82	28.87	-0.65%	1,406,500
2025-12-31	29.34	29.64	29.04	29.06	-1.32%	1,541,600
2025-12-30	29.43	29.75	29.29	29.45	-0.34%	1,843,600
2025-12-29	30.07	30.20	29.48	29.55	-1.79%	1,791,500
2025-12-26	30.25	30.32	29.93	30.09	-0.76%	1,587,100
2025-12-24	29.76	30.38	29.67	30.32	+1.54%	1,211,400
2025-12-23	29.78	29.88	29.36	29.86	+0.20%	1,759,700
2025-12-22	29.54	30.11	29.51	29.80	+0.85%	1,876,300
2025-12-19	30.24	30.32	29.42	29.55	-2.86%	4,484,600
2025-12-18	30.53	31.23	30.32	30.42	+1.23%	2,955,000
2025-12-17	30.60	30.92	29.54	30.05	-2.31%	4,238,900
2025-12-16	30.99	31.00	30.55	30.76	-0.93%	2,162,500
2025-12-15	31.43	31.95	30.88	31.05	+0.06%	5,365,200
2025-12-12	30.72	31.18	30.54	31.03	+1.64%	3,461,000
2025-12-11	30.95	31.17	30.00	30.53	-1.45%	2,418,200
2025-12-10	30.13	31.07	29.93	30.98	+3.27%	2,535,900
2025-12-09	31.29	31.39	29.86	30.00	-4.18%	3,663,032
2025-12-08	30.38	31.50	30.26	31.31	+2.66%	3,390,381
2025-12-05	30.66	31.19	30.26	30.50	-0.59%	4,705,200
2025-12-04	30.56	31.08	30.29	30.68	+0.39%	4,576,400
2025-12-03	30.28	30.85	30.25	30.56	+1.26%	1,794,900
2025-12-02	30.30	30.36	29.68	30.18	-0.36%	2,443,000
2025-12-01	31.10	31.26	30.23	30.29	-3.26%	2,046,500
2025-11-28	31.23	31.52	31.12	31.31	-0.13%	898,100
2025-11-26	31.49	31.89	31.33	31.35	-0.85%	1,514,200
2025-11-25	31.31	31.83	30.80	31.62	+4.08%	2,804,200
2025-11-24	31.14	31.30	30.36	30.38	-2.66%	2,284,100
2025-11-21	30.42	31.50	30.35	31.21	+3.38%	2,304,100
2025-11-20	30.40	30.80	29.84	30.19	-1.47%	3,978,000
2025-11-19	29.29	31.31	29.29	30.64	-2.48%	4,520,200
2025-11-18	31.69	31.76	30.99	31.42	+0.32%	3,361,900
2025-11-17	31.29	31.66	31.10	31.32	-0.38%	2,369,700
2025-11-14	32.02	32.07	31.30	31.44	-1.13%	1,347,200
2025-11-13	32.10	32.43	31.75	31.80	-0.69%	1,386,200
2025-11-12	31.85	32.47	31.79	32.02	+1.01%	1,357,400
2025-11-11	31.53	31.84	31.27	31.70	+1.05%	1,401,400
2025-11-10	31.59	31.64	30.91	31.37	-0.60%	2,083,300
2025-11-07	31.14	31.62	30.77	31.56	+0.86%	1,730,900
2025-11-06	32.00	32.07	31.17	31.29	-2.43%	1,984,300
2025-11-05	32.16	32.56	31.93	32.07	-0.37%	1,581,600
2025-11-04	31.51	32.45	31.50	32.19	+1.87%	2,505,600
2025-11-03	32.74	32.85	31.55	31.60	-4.27%	2,202,600
2025-10-31	33.12	33.24	32.82	33.01	-0.72%	2,304,700
2025-10-30	32.59	33.31	32.50	33.25	+1.65%	2,969,400
2025-10-29	33.50	33.89	32.15	32.71	-2.97%	2,405,900
2025-10-28	33.59	34.01	33.49	33.71	+0.36%	1,247,400
2025-10-27	33.85	33.93	33.40	33.59	-0.36%	1,507,900
2025-10-24	34.04	34.28	33.68	33.71	-0.35%	1,078,500
2025-10-23	34.07	34.21	33.71	33.83	-1.00%	1,340,400
2025-10-22	34.82	35.04	34.15	34.17	-2.46%	1,382,600
2025-10-21	34.45	35.30	34.34	35.03	+0.37%	1,222,200
2025-10-20	34.91	35.03	34.67	34.90	+0.14%	1,100,200
2025-10-17	34.64	35.13	34.42	34.85	+0.72%	1,009,800
2025-10-16	35.24	35.28	34.49	34.60	-1.76%	1,305,400
2025-10-15	35.45	36.06	35.06	35.22	-0.87%	1,926,500
2025-10-14	35.08	36.22	34.81	35.53	+0.79%	2,321,600
2025-10-13	33.50	35.31	33.48	35.25	+5.95%	2,522,300
2025-10-10	34.12	34.28	33.22	33.27	-2.15%	2,100,800
2025-10-09	34.46	34.46	33.80	34.00	-1.36%	1,707,900
2025-10-08	34.73	34.73	34.08	34.47	-0.40%	1,193,800
2025-10-07	34.99	34.99	34.37	34.61	-1.00%	1,703,000
2025-10-06	35.75	35.86	34.94	34.96	-2.24%	1,945,700
2025-10-03	36.12	36.27	35.74	35.76	-0.86%	1,375,400
2025-10-02	35.71	36.31	35.63	36.07	+0.70%	1,230,300
2025-10-01	35.97	36.26	35.38	35.82	-0.25%	1,985,900
2025-09-30	35.97	36.12	35.62	35.91	+0.00%	1,846,900
2025-09-29	36.89	36.89	35.31	35.91	-2.07%	2,507,800
2025-09-26	36.81	37.08	36.55	36.67	-0.38%	1,035,200
2025-09-25	36.89	37.12	36.09	36.81	-1.31%	2,122,100
2025-09-24	37.43	37.57	37.18	37.30	-0.27%	1,585,900
2025-09-23	37.85	37.97	37.30	37.40	-0.58%	1,755,667
2025-09-22	38.84	38.84	37.62	37.62	-2.72%	2,265,579
2025-09-19	39.75	39.86	38.64	38.67	-3.08%	2,105,500
2025-09-18	40.61	40.75	39.89	39.90	-1.58%	1,344,000
2025-09-17	40.80	41.33	40.37	40.54	-0.32%	1,957,900
2025-09-16	40.26	40.72	39.82	40.67	+1.24%	1,274,846
2025-09-15	40.46	40.69	40.08	40.17	-0.74%	1,523,412
2025-09-12	40.36	40.55	40.14	40.47	-0.20%	1,224,400
2025-09-11	39.43	40.68	39.41	40.55	+3.00%	1,774,000
2025-09-10	39.48	40.05	39.21	39.37	-0.98%	2,403,200
2025-09-09	39.84	39.84	38.95	39.76	-0.55%	2,087,400
2025-09-08	39.46	40.01	39.13	39.98	+2.41%	2,541,600
2025-09-05	39.19	39.63	38.72	39.04	+0.21%	1,239,900
2025-09-04	38.53	39.09	38.30	38.96	+1.56%	1,349,100
2025-09-03	38.29	38.68	38.03	38.36	-0.18%	868,400
2025-09-02	38.40	38.67	38.16	38.43	-0.90%	1,396,400
2025-08-29	39.14	39.20	38.61	38.78	-0.72%	1,527,100
2025-08-28	39.72	39.79	38.78	39.06	-1.44%	1,266,200
2025-08-27	39.29	39.73	39.17	39.63	+0.76%	1,409,100
2025-08-26	39.29	39.48	39.03	39.33	+0.15%	1,329,200
2025-08-25	39.89	39.89	39.27	39.27	-1.46%	1,141,600
2025-08-22	39.13	40.03	39.00	39.85	+2.49%	857,400
2025-08-21	38.53	39.13	38.47	38.88	-0.05%	950,100
2025-08-20	39.16	39.40	38.71	38.90	-0.56%	1,173,700
2025-08-19	39.66	40.12	38.97	39.12	-1.29%	2,176,273
2025-08-18	40.00	40.09	39.61	39.63	+0.76%	1,683,625
2025-08-15	39.64	39.80	39.00	39.33	-0.18%	1,466,900
2025-08-14	39.33	39.62	39.13	39.40	-1.18%	907,600
2025-08-13	38.85	39.94	38.32	39.87	+2.97%	1,825,500
2025-08-12	38.77	39.00	38.50	38.72	+0.39%	1,367,600
2025-08-11	38.42	38.71	37.70	38.57	+0.44%	1,390,100

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jun (+7.53%). Worst month: Sep (-3.92%). Based on 5 years of daily data (2022–2026).

Jan+6.96%
Feb+6.55%
Mar-2.39%
Apr-3.02%
May+2.86%
Jun+7.53%
Jul+0.54%
Aug-1.89%
Sep-3.92%
Oct-0.88%
Nov+6.03%
Dec-1.28%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Valvoline Inc's (VVV) latest close?

35.34 on 2026-08-07, from the Closelook data lake's daily price record.

What is VVV's 52-week high and low?

41.33 high and 28.50 low over the trailing 52 weeks, as of 2026-08-07.

What is Valvoline Inc's strongest and weakest month historically?

Historically, VVV's strongest calendar month has been Jun (average +7.53%) and its weakest Sep (average -3.92%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.