NASDAQ:VALU | Historical Stock Price | VALUE LINE INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1983-05-10 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$8.08$17.99$40.07$89.26$198.84$442.941983-05-102026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$28.91$139.963,200——
2019-12-30$28.94$140.114,200——
2019-12-27$28.61$138.513,300——
2019-12-26$28.25$136.771,800——
2019-12-24$28.46$137.79800——
2019-12-23$26.82$129.853,600——
2019-12-20$27.62$133.7227,600——
2019-12-19$27.67$133.964,900——
2019-12-18$27.60$133.6210,700——
2019-12-17$29.41$142.398,300——
2019-12-16$29.90$144.7613,200——
2019-12-13$27.30$132.1714,900——
2019-12-12$28.32$137.1112,700——
2019-12-11$26.55$128.546,400——
2019-12-10$26.55$128.546,400——
2019-12-09$25.01$121.086,300——
2019-12-06$26.00$125.883,300——
2019-12-05$26.00$125.882,300——
2019-12-04$26.60$128.787,100——
2019-12-03$26.13$126.512,300——
2019-12-02$27.02$130.811,800——
2019-11-29$27.41$132.70200——
2019-11-27$27.53$133.281,800——
2019-11-26$27.63$133.77200——
2019-11-25$27.38$132.561,100——
2019-11-22$27.30$132.17900——
2019-11-21$27.38$132.56700——
2019-11-20$27.61$133.673,200——
2019-11-19$27.13$131.355,200——
2019-11-18$27.80$134.592,100——
2019-11-15$27.21$131.7319,200——
2019-11-14$25.55$123.703,400——
2019-11-13$25.36$122.782,600——
2019-11-12$25.91$125.443,000——
2019-11-11$26.41$127.869,400——
2019-11-08$26.45$128.0519,300——
2019-11-07$23.51$113.8215,200——
2019-11-06$20.65$99.972,900——
2019-11-05$20.89$101.144,000——
2019-11-04$21.69$105.0112,000——
2019-11-01$20.85$100.947,100——
2019-10-31$20.23$97.9429,800——
2019-10-30$22.60$109.4212,900——
2019-10-29$23.74$114.9317,100——
2019-10-28$23.28$112.7120,600——
2019-10-25$24.52$118.714,000——
2019-10-24$24.24$116.394,200——
2019-10-23$23.71$113.849,600——
2019-10-22$24.35$116.926,200——
2019-10-21$26.02$124.9314,300——
2019-10-18$23.65$113.555,000——
2019-10-17$24.25$116.43900——
2019-10-16$25.05$120.28300——
2019-10-15$24.61$118.161,500——
2019-10-14$24.96$119.845,200——
2019-10-11$24.51$117.684,800——
2019-10-10$24.19$116.1514,600——
2019-10-09$23.42$112.451,400——
2019-10-08$23.52$112.9312,300——
2019-10-07$22.98$110.343,700——
2019-10-04$22.98$110.342,700——
2019-10-03$22.51$108.081,300——
2019-10-02$22.72$109.093,400——
2019-10-01$22.93$110.1010,900——
2019-09-30$22.75$109.2310,800——
2019-09-27$23.55$113.077,700——
2019-09-26$24.57$117.9713,400——
2019-09-25$23.88$114.661,800——
2019-09-24$23.35$112.112,800——
2019-09-23$23.80$114.271,200——
2019-09-20$24.35$116.923,300——
2019-09-19$25.07$120.37700——
2019-09-18$24.26$116.482,300——
2019-09-17$24.61$118.16400——
2019-09-16$24.31$116.72300——
2019-09-13$25.46$122.24700——
2019-09-12$25.75$123.642,500——
2019-09-11$25.53$122.583,600——
2019-09-10$25.51$122.48500——
2019-09-09$25.16$120.803,900——
2019-09-06$25.22$121.091,200——
2019-09-05$25.60$122.924,000——
2019-09-04$25.24$121.193,600——
2019-09-03$26.16$125.611,800——
2019-08-30$26.80$128.683,000——
2019-08-29$25.61$122.963,600——
2019-08-28$24.60$118.122,100——
2019-08-27$25.00$120.044,000——
2019-08-26$25.75$123.642,500——
2019-08-23$24.72$118.695,600——
2019-08-22$23.13$111.06600——
2019-08-21$24.15$115.952,200——
2019-08-20$25.33$121.620——
2019-08-19$25.33$121.624,600——
2019-08-16$25.18$120.902,400——
2019-08-15$25.08$120.426,900——
2019-08-14$25.12$120.612,500——
2019-08-13$26.00$124.844,200——
2019-08-12$25.66$123.20200——
2019-08-09$25.66$123.20300——
2019-08-08$25.66$123.20900——
2019-08-07$25.54$122.63900——
2019-08-06$25.05$120.28100——
2019-08-05$25.05$120.28500——
2019-08-02$25.18$120.901,000——
2019-08-01$25.40$121.963,700——
2019-07-31$26.10$125.321,800——
2019-07-30$26.43$126.903,400——
2019-07-29$26.61$127.772,700——
2019-07-26$27.49$131.996,000——
2019-07-25$25.01$119.121,900——
2019-07-24$25.18$119.93800——
2019-07-23$25.05$119.312,900——
2019-07-22$26.87$127.98300——
2019-07-19$26.96$128.41300——
2019-07-18$26.96$128.41200——
2019-07-17$26.96$128.41300——
2019-07-16$26.30$125.27500——
2019-07-15$26.04$124.039,300——
2019-07-12$26.15$124.553,900——
2019-07-11$26.92$128.223,700——
2019-07-10$26.21$124.84300——
2019-07-09$26.01$123.891,600——
2019-07-08$26.10$124.322,700——
2019-07-05$26.92$128.22200——
2019-07-03$26.92$128.220——
2019-07-02$26.92$128.221,500——
2019-07-01$27.19$129.51400——
2019-06-28$27.51$131.038,700——
2019-06-27$28.50$135.751,000——
2019-06-26$26.90$128.13100——
2019-06-25$26.90$128.13100——
2019-06-24$26.90$128.13100——
2019-06-21$26.90$128.131,100——
2019-06-20$25.80$122.891,500——
2019-06-19$24.64$117.361,900——
2019-06-18$25.00$119.083,100——
2019-06-17$25.04$119.27800——
2019-06-14$25.05$119.31100——
2019-06-13$25.05$119.313,500——
2019-06-12$25.99$123.79200——
2019-06-11$25.99$123.792,200——
2019-06-10$26.98$128.51400——
2019-06-07$26.01$123.89900——
2019-06-06$25.03$119.22400——
2019-06-05$25.03$119.223,300——
2019-06-04$24.97$118.93400——
2019-06-03$23.96$114.123,100——
2019-05-31$24.39$116.17200——
2019-05-30$24.39$116.17400——
2019-05-29$24.39$116.174,000——
2019-05-28$24.00$114.314,000——
2019-05-24$21.51$102.45200——
2019-05-23$21.51$102.451,200——
2019-05-22$23.87$113.69900——
2019-05-21$21.16$100.79200——
2019-05-20$21.16$100.795,000——
2019-05-17$21.11$100.551,400——
2019-05-16$22.35$106.452,500——
2019-05-15$21.53$102.55500——
2019-05-14$22.40$106.69600——
2019-05-13$21.36$101.74800——
2019-05-10$22.80$108.60900——
2019-05-09$21.41$101.98200——
2019-05-08$21.41$101.981,200——
2019-05-07$21.59$102.83300——
2019-05-06$22.51$107.22300——
2019-05-03$21.45$102.171,800——
2019-05-02$22.04$104.98300——
2019-05-01$22.04$104.981,100——
2019-04-30$23.15$110.26900——
2019-04-29$23.21$110.553,600——
2019-04-26$23.76$113.173,800——
2019-04-25$23.69$111.88200——
2019-04-24$23.69$111.88200——
2019-04-23$23.69$111.88400——
2019-04-22$23.02$108.72500——
2019-04-18$23.77$112.261,400——
2019-04-17$22.10$104.37600——
2019-04-16$22.24$105.04500——
2019-04-15$22.17$104.711,100——
2019-04-12$22.73$107.355,000——
2019-04-11$23.10$109.104,600——
2019-04-10$23.26$109.858,400——
2019-04-09$23.16$109.382,800——
2019-04-08$23.70$111.935,200——
2019-04-05$24.56$115.994,300——
2019-04-04$24.33$114.916,200——
2019-04-03$25.46$120.248,300——
2019-04-02$25.12$118.647,600——
2019-04-01$25.42$120.055,700——
2019-03-29$24.69$116.615,700——
2019-03-28$25.01$118.123,800——
2019-03-27$24.15$114.06700——
2019-03-26$24.10$113.8221,600——
2019-03-25$22.85$107.924,400——
2019-03-22$22.01$103.954,000——
2019-03-21$23.49$110.941,400——
2019-03-20$23.66$111.748,600——
2019-03-19$23.15$109.336,200——
2019-03-18$21.86$103.2410,100——
2019-03-15$21.15$99.899,500——
2019-03-14$21.01$99.235,300——
2019-03-13$19.75$93.28400——
2019-03-12$20.00$94.46600——
2019-03-11$19.56$92.381,000——
2019-03-08$19.37$91.48300——
2019-03-07$19.85$93.75800——
2019-03-06$19.43$91.76300——
2019-03-05$19.03$89.88800——
2019-03-04$19.54$92.281,400——
2019-03-01$19.91$94.034,300——
2019-02-28$20.10$94.931,200——
2019-02-27$19.75$93.285,200——
2019-02-26$19.61$92.612,800——
2019-02-25$19.66$92.852,900——
2019-02-22$19.89$93.944,200——
2019-02-21$19.30$91.15900——
2019-02-20$19.73$93.182,400——
2019-02-19$20.48$96.72600——
2019-02-15$19.74$93.234,900——
2019-02-14$20.31$95.92400——
2019-02-13$20.94$98.905,800——
2019-02-12$20.78$98.142,100——
2019-02-11$20.26$95.684,000——
2019-02-08$20.10$94.93700——
2019-02-07$20.98$99.09300——
2019-02-06$21.30$100.601,600——
2019-02-05$20.56$97.10200——
2019-02-04$20.79$98.192,900——
2019-02-01$20.61$97.343,200——
2019-01-31$21.45$101.304,100——
2019-01-30$21.63$102.156,300——
2019-01-29$20.40$96.351,500——
2019-01-28$19.84$93.703,800——
2019-01-25$19.69$92.995,900——
2019-01-24$19.02$88.9311,200——
2019-01-23$17.98$84.079,500——
2019-01-22$19.00$88.846,200——
2019-01-18$20.80$97.258,800——
2019-01-17$22.21$103.854,700——
2019-01-16$22.39$104.696,900——
2019-01-15$22.14$103.524,800——
2019-01-14$22.43$104.876,100——
2019-01-11$24.00$112.222,300——
2019-01-10$24.46$114.375,400——
2019-01-09$24.00$112.224,100——
2019-01-08$24.25$113.3812,600——
2019-01-07$26.71$124.892,000——
2019-01-04$25.84$120.82800——
2019-01-03$25.92$121.19900——
2019-01-02$26.78$125.212,100——