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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$32.97$164.3516,400——
2020-12-30$33.92$169.0824,400——
2020-12-29$32.33$161.169,500——
2020-12-28$29.81$148.603,700——
2020-12-24$29.65$147.80700——
2020-12-23$30.64$152.736,700——
2020-12-22$29.80$148.552,200——
2020-12-21$28.64$142.763,500——
2020-12-18$30.47$151.896,300——
2020-12-17$30.33$151.19800——
2020-12-16$28.62$142.662,700——
2020-12-15$28.73$143.212,700——
2020-12-14$28.12$140.172,000——
2020-12-11$31.57$157.370——
2020-12-10$31.57$157.37700——
2020-12-09$31.00$154.532,800——
2020-12-08$30.75$153.287,100——
2020-12-07$29.07$144.916,800——
2020-12-04$28.30$141.073,700——
2020-12-03$28.00$139.575,400——
2020-12-02$27.01$134.642,000——
2020-12-01$27.16$135.39900——
2020-11-30$27.49$137.032,600——
2020-11-27$27.40$136.5815,200——
2020-11-25$29.61$147.60600——
2020-11-24$29.38$146.453,200——
2020-11-23$28.65$142.813,500——
2020-11-20$28.10$140.071,700——
2020-11-19$28.13$140.222,400——
2020-11-18$28.07$139.92700——
2020-11-17$28.37$141.421,900——
2020-11-16$29.29$146.002,900——
2020-11-13$28.66$142.86800——
2020-11-12$29.46$146.856,900——
2020-11-11$30.28$150.941,400——
2020-11-10$30.95$154.287,400——
2020-11-09$31.65$157.7710,800——
2020-11-06$28.99$144.517,500——
2020-11-05$28.06$139.873,500——
2020-11-04$28.50$142.075,900——
2020-11-03$29.55$147.306,500——
2020-11-02$30.45$151.7912,800——
2020-10-30$27.30$136.08600——
2020-10-29$28.41$141.627,300——
2020-10-28$27.00$134.592,800——
2020-10-27$27.50$137.08400——
2020-10-26$27.72$138.18500——
2020-10-23$28.40$141.572,000——
2020-10-22$28.81$142.561,000——
2020-10-21$29.54$146.1810,300——
2020-10-20$29.60$146.4710,700——
2020-10-19$27.53$136.237,600——
2020-10-16$26.85$132.877,200——
2020-10-15$26.00$128.665,600——
2020-10-14$25.80$127.676,500——
2020-10-13$26.14$129.3511,500——
2020-10-12$27.25$134.844,900——
2020-10-09$26.98$133.516,600——
2020-10-08$27.10$134.1012,700——
2020-10-07$25.27$125.051,200——
2020-10-06$25.25$124.951,000——
2020-10-05$25.12$124.302,400——
2020-10-02$24.88$123.12600——
2020-10-01$24.19$119.70700——
2020-09-30$24.70$122.23500——
2020-09-29$24.74$122.42600——
2020-09-28$24.02$118.861,400——
2020-09-25$23.76$117.571,800——
2020-09-24$24.01$118.812,000——
2020-09-23$24.65$121.981,300——
2020-09-22$25.16$124.501,400——
2020-09-21$24.01$118.814,000——
2020-09-18$25.13$124.355,700——
2020-09-17$25.08$124.11800——
2020-09-16$24.92$123.311,600——
2020-09-15$24.90$123.221,400——
2020-09-14$24.96$123.512,300——
2020-09-11$24.68$122.13600——
2020-09-10$24.71$122.281,600——
2020-09-09$25.36$125.491,700——
2020-09-08$25.43$125.84800——
2020-09-04$26.30$130.14700——
2020-09-03$26.48$131.03900——
2020-09-02$26.82$132.72900——
2020-09-01$26.50$131.13800——
2020-08-31$26.10$129.153,400——
2020-08-28$26.35$130.391,400——
2020-08-27$26.40$130.643,000——
2020-08-26$26.91$133.166,200——
2020-08-25$27.85$137.815,800——
2020-08-24$26.64$131.834,700——
2020-08-21$25.68$127.081,900——
2020-08-20$26.45$130.890——
2020-08-19$26.45$130.899,600——
2020-08-18$27.48$135.98200——
2020-08-17$28.45$140.781,100——
2020-08-14$28.30$140.041,400——
2020-08-13$28.90$143.0118,400——
2020-08-12$26.60$131.632,100——
2020-08-11$26.66$131.935,400——
2020-08-10$26.62$131.738,900——
2020-08-07$25.76$127.471,800——
2020-08-06$26.53$131.282,900——
2020-08-05$26.00$128.666,700——
2020-08-04$25.72$127.272,900——
2020-08-03$25.15$124.451,000——
2020-07-31$24.65$121.981,200——
2020-07-30$25.23$124.852,800——
2020-07-29$24.50$121.24800——
2020-07-28$24.50$121.241,000——
2020-07-27$24.63$121.881,400——
2020-07-24$24.37$120.595,900——
2020-07-23$24.35$119.468,000——
2020-07-22$24.80$121.663,900——
2020-07-21$25.20$123.628,300——
2020-07-20$24.89$122.10400——
2020-07-17$24.65$120.932,600——
2020-07-16$25.25$123.87900——
2020-07-15$25.49$125.054,100——
2020-07-14$24.50$120.193,900——
2020-07-13$25.50$125.105,200——
2020-07-10$25.46$124.901,100——
2020-07-09$24.84$121.862,300——
2020-07-08$25.49$125.054,000——
2020-07-07$25.71$126.13800——
2020-07-06$26.66$130.796,300——
2020-07-02$27.36$134.224,200——
2020-07-01$27.79$136.333,400——
2020-06-30$26.99$132.412,700——
2020-06-29$27.30$133.9310,000——
2020-06-26$26.80$131.4718,900——
2020-06-25$27.70$135.8915,200——
2020-06-24$25.10$123.1312,100——
2020-06-23$23.31$114.357,000——
2020-06-22$23.24$114.011,600——
2020-06-19$22.10$108.4210,000——
2020-06-18$23.53$115.433,400——
2020-06-17$23.51$115.3325,700——
2020-06-16$25.95$127.304,600——
2020-06-15$25.95$127.303,100——
2020-06-12$25.50$125.106,500——
2020-06-11$25.81$126.625,100——
2020-06-10$27.17$133.299,200——
2020-06-09$29.50$144.727,100——
2020-06-08$29.85$146.444,000——
2020-06-05$30.77$150.959,400——
2020-06-04$32.00$156.987,300——
2020-06-03$32.20$157.979,300——
2020-06-02$29.62$145.312,600——
2020-06-01$29.01$142.322,400——
2020-05-29$28.50$139.811,400——
2020-05-28$28.51$139.867,000——
2020-05-27$30.54$149.827,100——
2020-05-26$27.50$134.911,000——
2020-05-22$27.01$132.501,300——
2020-05-21$28.50$139.811,800——
2020-05-20$28.95$142.025,500——
2020-05-19$28.39$139.273,200——
2020-05-18$29.20$143.257,000——
2020-05-15$27.28$133.836,200——
2020-05-14$24.10$118.237,000——
2020-05-13$25.00$122.642,100——
2020-05-12$25.91$127.115,800——
2020-05-11$27.52$135.011,600——
2020-05-08$28.84$141.481,800——
2020-05-07$28.19$138.293,800——
2020-05-06$27.61$135.453,000——
2020-05-05$27.10$132.954,300——
2020-05-04$28.70$140.802,100——
2020-05-01$28.10$137.851,600——
2020-04-30$30.98$151.983,600——
2020-04-29$34.10$167.293,200——
2020-04-28$31.75$155.764,300——
2020-04-27$30.98$151.982,100——
2020-04-24$30.40$149.132,700——
2020-04-23$30.60$149.091,300——
2020-04-22$30.90$150.555,000——
2020-04-21$30.00$146.166,600——
2020-04-20$30.89$150.501,300——
2020-04-17$33.90$165.163,600——
2020-04-16$30.92$150.644,300——
2020-04-15$30.00$146.163,300——
2020-04-14$32.00$155.912,900——
2020-04-13$31.60$153.966,500——
2020-04-09$31.50$153.479,200——
2020-04-08$31.70$154.452,000——
2020-04-07$31.14$151.729,600——
2020-04-06$31.30$152.503,500——
2020-04-03$28.46$138.668,100——
2020-04-02$31.28$152.4018,200——
2020-04-01$30.07$146.505,900——
2020-03-31$32.35$157.6110,300——
2020-03-30$31.98$155.8118,800——
2020-03-27$28.50$138.8513,700——
2020-03-26$31.75$154.695,900——
2020-03-25$26.87$130.918,400——
2020-03-24$26.85$130.827,600——
2020-03-23$22.35$108.8912,400——
2020-03-20$24.18$117.8114,800——
2020-03-19$29.02$141.395,500——
2020-03-18$27.30$133.0110,100——
2020-03-17$29.65$144.4610,100——
2020-03-16$27.50$133.9813,100——
2020-03-13$30.60$149.0912,600——
2020-03-12$26.69$130.045,200——
2020-03-11$29.13$141.924,700——
2020-03-10$30.70$149.572,600——
2020-03-09$29.97$146.022,600——
2020-03-06$30.85$150.302,700——
2020-03-05$32.47$158.209,700——
2020-03-04$34.90$170.047,200——
2020-03-03$32.30$157.373,100——
2020-03-02$31.40$152.988,800——
2020-02-28$28.84$140.5118,400——
2020-02-27$27.95$136.1710,200——
2020-02-26$30.65$149.332,200——
2020-02-25$29.40$143.2413,700——
2020-02-24$30.00$146.169,200——
2020-02-21$31.60$153.967,400——
2020-02-20$32.65$159.073,600——
2020-02-19$33.30$162.2410,400——
2020-02-18$32.05$156.156,700——
2020-02-14$32.30$157.373,000——
2020-02-13$31.47$153.324,100——
2020-02-12$32.70$159.323,100——
2020-02-11$33.20$161.753,500——
2020-02-10$33.50$163.217,600——
2020-02-07$33.60$163.701,000——
2020-02-06$33.70$164.191,400——
2020-02-05$34.50$168.096,100——
2020-02-04$34.43$167.7512,100——
2020-02-03$34.25$166.874,800——
2020-01-31$32.95$160.5415,000——
2020-01-30$31.20$152.016,300——
2020-01-29$30.50$148.6010,000——
2020-01-28$32.41$157.906,700——
2020-01-27$34.03$165.804,100——
2020-01-24$34.88$169.9415,800——
2020-01-23$31.74$153.672,600——
2020-01-22$31.86$154.255,500——
2020-01-21$31.86$154.2510,900——
2020-01-17$32.11$155.462,400——
2020-01-16$32.35$156.6219,500——
2020-01-15$34.11$165.1410,900——
2020-01-14$33.55$162.436,100——
2020-01-13$32.60$157.835,200——
2020-01-10$31.49$152.465,400——
2020-01-09$31.25$151.298,800——
2020-01-08$28.67$138.802,300——
2020-01-07$28.70$138.953,400——
2020-01-06$28.85$139.675,300——
2020-01-03$28.57$138.327,100——
2020-01-02$29.03$140.553,700——