Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

NasdaqCM - Delayed Quote USD

Value Line, Inc. (VALU)

Compare

39.55

+1.01

+(2.62%)

At close: February 21 at 4:00:00 PM EST

39.55

0.00

(0.00%)

After hours: February 21 at 4:05:03 PM EST

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 21, 2025	39.17	40.31	39.03	39.55	39.55	6,000
Feb 20, 2025	39.01	39.48	38.54	38.54	38.54	4,500
Feb 19, 2025	36.50	38.99	36.50	38.99	38.99	4,300
Feb 18, 2025	34.50	36.86	34.50	36.70	36.70	13,900
Feb 14, 2025	33.82	34.36	33.82	34.36	34.36	6,100
Feb 13, 2025	33.95	34.77	33.82	34.45	34.45	4,900
Feb 12, 2025	33.91	34.49	33.76	34.49	34.49	7,700
Feb 11, 2025	33.52	34.86	32.94	34.80	34.80	14,600
Feb 10, 2025	36.33	36.33	34.05	34.05	34.05	12,900
Feb 7, 2025	36.78	37.26	36.53	36.92	36.92	8,700
Feb 6, 2025	37.22	37.61	36.99	37.07	37.07	5,000
Feb 5, 2025	37.68	38.38	37.00	37.85	37.85	6,400
Feb 4, 2025	38.40	38.87	37.25	37.25	37.25	4,200
Feb 3, 2025	39.46	39.46	38.75	39.11	39.11	2,000
Jan 31, 2025	39.80	39.80	38.57	39.30	39.30	4,100
Jan 30, 2025	40.01	40.40	40.00	40.29	40.29	2,700
Jan 29, 2025	41.13	41.13	38.88	39.90	39.90	15,900
Jan 28, 2025	42.24	42.24	41.60	41.82	41.82	2,600
Jan 27, 2025	0.30 Dividend
Jan 27, 2025	44.00	44.00	41.69	41.69	41.69	3,000
Jan 24, 2025	44.63	44.68	43.56	43.56	43.26	3,000
Jan 23, 2025	46.12	46.12	45.01	45.01	44.70	9,000
Jan 22, 2025	45.92	46.10	45.12	45.66	45.35	4,800
Jan 21, 2025	46.28	47.66	45.53	46.48	46.16	10,100
Jan 17, 2025	46.56	46.56	45.73	45.90	45.58	8,700
Jan 16, 2025	48.40	48.40	46.54	46.54	46.22	4,600
Jan 15, 2025	49.53	49.82	47.51	48.16	47.83	7,300
Jan 14, 2025	48.51	49.66	48.26	49.08	48.74	5,400
Jan 13, 2025	48.10	48.10	48.00	48.00	47.67	1,700
Jan 10, 2025	49.30	49.30	48.48	48.48	48.15	4,100
Jan 8, 2025	49.37	50.50	49.13	50.17	49.82	6,300
Jan 7, 2025	50.82	50.82	49.69	50.10	49.75	6,300
Jan 6, 2025	53.31	53.31	50.83	50.83	50.48	11,900
Jan 3, 2025	52.80	54.30	52.63	53.62	53.25	8,100
Jan 2, 2025	52.51	52.51	52.24	52.44	52.08	5,900
Dec 31, 2024	53.02	53.08	52.80	52.80	52.44	2,400
Dec 30, 2024	53.09	54.78	53.00	53.65	53.28	6,500
Dec 27, 2024	53.18	53.41	52.86	53.41	53.04	5,800
Dec 26, 2024	53.87	53.97	53.20	53.20	52.83	5,100
Dec 24, 2024	55.01	55.01	53.41	53.62	53.25	2,900
Dec 23, 2024	54.15	54.70	53.73	54.22	53.85	8,300
Dec 20, 2024	51.23	54.51	51.23	54.14	53.77	11,400
Dec 19, 2024	51.53	52.55	51.53	52.03	51.67	11,300
Dec 18, 2024	53.96	54.15	51.39	51.41	51.06	12,100
Dec 17, 2024	54.07	54.07	53.83	54.00	53.63	2,800
Dec 16, 2024	53.96	53.96	52.03	53.64	53.27	4,400
Dec 13, 2024	51.74	53.39	51.74	53.39	53.02	8,500
Dec 12, 2024	51.88	52.90	51.88	52.12	51.76	16,800
Dec 11, 2024	52.95	52.95	52.51	52.51	52.15	2,000
Dec 10, 2024	52.13	53.29	51.41	52.65	52.29	8,500
Dec 9, 2024	53.12	53.12	51.54	52.13	51.77	11,600
Dec 6, 2024	50.55	53.53	50.55	53.12	52.75	16,900
Dec 5, 2024	51.50	52.00	50.41	50.55	50.20	12,900
Dec 4, 2024	51.00	51.85	51.00	51.37	51.02	13,400
Dec 3, 2024	52.09	52.36	51.17	51.67	51.31	3,400
Dec 2, 2024	52.49	52.49	51.80	52.49	52.13	2,700
Nov 29, 2024	51.51	52.06	51.51	52.06	51.70	700
Nov 27, 2024	51.81	51.99	50.55	51.33	50.98	11,800
Nov 26, 2024	51.70	51.70	51.02	51.30	50.95	2,900
Nov 25, 2024	52.25	53.22	52.15	52.15	51.79	2,600
Nov 22, 2024	51.84	52.89	50.59	51.83	51.47	21,100
Nov 21, 2024	51.61	51.61	51.04	51.32	50.97	2,900
Nov 20, 2024	50.12	51.78	48.93	50.95	50.60	27,500
Nov 19, 2024	53.82	54.04	49.67	50.41	50.06	34,400
Nov 18, 2024	53.95	54.19	53.54	54.18	53.81	7,500
Nov 15, 2024	54.88	54.88	53.65	54.40	54.03	4,700
Nov 14, 2024	56.32	57.68	54.65	55.18	54.80	19,800
Nov 13, 2024	52.50	56.68	52.50	56.32	55.93	17,500
Nov 12, 2024	52.22	52.24	49.43	51.98	51.62	25,300
Nov 11, 2024	51.53	52.06	50.61	52.02	51.66	3,700
Nov 8, 2024	51.00	51.47	51.00	51.47	51.12	2,700
Nov 7, 2024	52.41	52.41	50.64	50.64	50.29	13,900
Nov 6, 2024	52.00	52.59	50.11	51.90	51.54	16,600
Nov 5, 2024	50.65	50.96	50.33	50.58	50.23	8,800
Nov 4, 2024	48.57	50.31	48.57	50.15	49.80	6,600
Nov 1, 2024	48.70	49.18	47.95	48.18	47.85	6,800
Oct 31, 2024	50.70	51.99	48.33	48.35	48.02	6,400
Oct 30, 2024	51.00	51.35	49.83	51.20	50.85	6,900
Oct 29, 2024	49.97	51.40	49.89	51.06	50.71	9,800
Oct 28, 2024	0.30 Dividend
Oct 28, 2024	49.24	50.98	48.85	50.56	50.21	7,900
Oct 25, 2024	51.20	51.70	48.07	48.33	47.70	10,400
Oct 24, 2024	49.41	51.12	49.41	51.12	50.45	7,900
Oct 23, 2024	51.20	51.20	47.99	49.04	48.40	15,200
Oct 22, 2024	49.12	51.20	48.74	51.12	50.45	13,900
Oct 21, 2024	53.26	53.26	49.10	49.12	48.48	21,300
Oct 18, 2024	51.97	54.14	51.59	53.65	52.95	8,700
Oct 17, 2024	49.63	51.70	48.91	51.70	51.03	9,000
Oct 16, 2024	48.25	49.00	48.19	48.84	48.20	6,300
Oct 15, 2024	48.20	49.49	47.47	47.83	47.21	11,400
Oct 14, 2024	48.82	48.82	47.67	48.33	47.70	1,800
Oct 11, 2024	47.90	48.59	46.74	48.56	47.93	14,600
Oct 10, 2024	47.47	48.20	46.06	46.06	45.46	10,400
Oct 9, 2024	46.00	47.77	45.60	47.77	47.15	4,400
Oct 8, 2024	45.34	45.93	44.77	45.65	45.05	8,900
Oct 7, 2024	45.24	45.77	45.24	45.77	45.17	2,500
Oct 4, 2024	44.51	45.31	44.23	44.42	43.84	3,700
Oct 3, 2024	44.19	45.41	43.55	43.55	42.98	15,500
Oct 2, 2024	45.19	45.20	44.20	44.20	43.62	2,000
Oct 1, 2024	46.53	46.53	45.30	45.41	44.82	1,800
Sep 30, 2024	45.10	46.50	44.81	46.50	45.89	4,100
Sep 27, 2024	45.59	46.41	45.59	45.60	45.00	1,900
Sep 26, 2024	44.75	45.87	44.68	45.03	44.44	7,400
Sep 25, 2024	44.81	45.00	44.78	45.00	44.41	900
Sep 24, 2024	44.35	45.56	44.00	45.56	44.97	8,600
Sep 23, 2024	44.70	44.70	44.33	44.33	43.75	1,400
Sep 20, 2024	45.44	45.57	43.93	44.62	44.04	22,400
Sep 19, 2024	44.50	45.88	43.56	45.88	45.28	5,500
Sep 18, 2024	42.88	44.70	42.49	44.70	44.12	12,000
Sep 17, 2024	44.15	44.15	42.42	42.70	42.14	26,900
Sep 16, 2024	42.98	44.78	42.98	44.33	43.75	14,400
Sep 13, 2024	42.76	43.38	42.50	42.92	42.36	7,500
Sep 12, 2024	43.92	44.89	42.32	42.50	41.95	18,800
Sep 11, 2024	43.96	45.11	42.97	43.40	42.83	15,400
Sep 10, 2024	41.68	43.70	41.68	43.65	43.08	17,300
Sep 9, 2024	42.58	43.08	41.47	41.51	40.97	16,400
Sep 6, 2024	41.60	42.81	41.55	42.81	42.25	12,900
Sep 5, 2024	42.35	42.60	40.99	41.42	40.88	13,800
Sep 4, 2024	42.24	43.31	41.62	42.48	41.93	8,900
Sep 3, 2024	41.46	42.28	41.46	42.24	41.69	10,200
Aug 30, 2024	41.93	42.10	41.00	41.46	40.92	6,900
Aug 29, 2024	41.30	41.84	41.30	41.84	41.29	6,100
Aug 28, 2024	42.50	43.04	40.11	40.83	40.30	14,300
Aug 27, 2024	43.44	43.44	42.34	42.34	41.79	400
Aug 26, 2024	40.95	42.90	40.95	42.45	41.90	1,600
Aug 23, 2024	42.10	42.70	42.00	42.70	42.14	1,800
Aug 22, 2024	42.30	42.67	42.30	42.65	42.09	1,300
Aug 21, 2024	43.14	43.30	42.32	42.37	41.82	9,400
Aug 20, 2024	43.26	43.50	41.95	42.71	42.15	13,600
Aug 19, 2024	43.61	44.78	41.92	42.60	42.04	12,200
Aug 16, 2024	41.29	42.13	41.29	42.00	41.45	7,100
Aug 15, 2024	41.62	42.01	41.62	42.00	41.45	1,900
Aug 14, 2024	42.39	43.90	41.30	41.30	40.76	9,700
Aug 13, 2024	42.20	43.30	41.58	42.50	41.95	20,400
Aug 12, 2024	42.81	42.81	41.99	42.20	41.65	1,700
Aug 9, 2024	42.50	42.50	42.39	42.39	41.84	700
Aug 8, 2024	42.50	43.20	42.50	42.97	42.41	6,500
Aug 7, 2024	42.00	43.60	41.11	42.70	42.14	32,300
Aug 6, 2024	43.00	43.60	41.99	41.99	41.44	9,900
Aug 5, 2024	39.02	43.93	39.02	41.99	41.44	16,500
Aug 2, 2024	44.56	46.52	40.25	40.44	39.91	7,800
Aug 1, 2024	46.99	48.01	44.51	44.51	43.93	4,100
Jul 31, 2024	47.00	47.88	45.30	47.25	46.63	6,700
Jul 30, 2024	47.03	48.91	46.48	46.53	45.92	5,900
Jul 29, 2024	0.30 Dividend
Jul 29, 2024	46.21	49.99	44.49	47.85	47.23	4,200
Jul 26, 2024	51.00	51.00	48.51	49.71	48.77	2,900
Jul 25, 2024	47.06	51.00	47.06	49.51	48.57	3,900
Jul 24, 2024	46.47	47.82	46.47	47.59	46.69	2,800
Jul 23, 2024	45.70	46.72	45.18	46.72	45.83	2,900
Jul 22, 2024	44.47	45.50	44.00	45.50	44.64	13,400
Jul 19, 2024	44.90	44.99	44.00	44.00	43.16	9,700
Jul 18, 2024	44.41	46.45	44.41	45.20	44.34	23,000
Jul 17, 2024	43.55	46.43	43.55	46.17	45.29	13,500
Jul 16, 2024	44.24	44.89	43.05	44.89	44.04	12,900
Jul 15, 2024	41.93	44.31	41.92	43.40	42.58	4,600
Jul 12, 2024	43.82	43.82	40.75	41.06	40.28	5,800
Jul 11, 2024	46.19	46.50	43.99	44.00	43.16	28,200
Jul 10, 2024	46.06	48.19	45.74	46.80	45.91	15,200
Jul 9, 2024	46.04	48.64	46.04	46.08	45.20	16,800
Jul 8, 2024	48.59	49.09	46.48	46.48	45.60	10,100
Jul 5, 2024	45.85	47.21	45.85	46.85	45.96	800
Jul 3, 2024	45.15	47.82	43.86	45.52	44.65	18,500
Jul 2, 2024	43.13	45.89	42.94	45.67	44.80	7,800
Jul 1, 2024	44.22	44.46	43.95	43.95	43.11	2,400
Jun 28, 2024	44.38	44.99	42.58	43.07	42.25	4,600
Jun 27, 2024	42.48	42.97	42.30	42.97	42.15	2,600
Jun 26, 2024	40.85	42.09	40.49	41.51	40.72	6,300
Jun 25, 2024	41.76	42.10	40.10	41.48	40.69	10,800
Jun 24, 2024	40.16	42.37	40.16	41.75	40.96	3,200
Jun 21, 2024	41.43	41.94	38.47	41.00	40.22	17,000
Jun 20, 2024	38.62	42.57	36.97	41.43	40.64	14,300
Jun 18, 2024	39.85	39.85	38.99	39.03	38.29	6,300
Jun 17, 2024	39.99	39.99	39.70	39.70	38.95	1,600
Jun 14, 2024	39.91	40.37	38.49	40.37	39.60	2,400
Jun 13, 2024	40.01	40.88	39.02	40.88	40.10	3,600
Jun 12, 2024	39.40	40.56	39.40	40.18	39.42	3,900
Jun 11, 2024	38.90	39.47	38.50	39.09	38.35	2,000
Jun 10, 2024	37.98	38.88	37.98	38.88	38.14	3,800
Jun 7, 2024	38.00	38.60	37.69	38.60	37.87	6,300
Jun 6, 2024	40.01	40.01	37.53	37.53	36.82	3,700
Jun 5, 2024	37.43	39.32	37.43	37.98	37.26	1,900
Jun 4, 2024	37.80	37.80	37.00	37.43	36.72	1,300
Jun 3, 2024	37.80	38.16	37.80	37.99	37.27	1,200
May 31, 2024	38.34	38.34	37.80	37.80	37.08	1,100
May 30, 2024	39.44	39.44	39.39	39.39	38.64	1,200
May 29, 2024	44.00	44.00	38.70	39.44	38.69	6,100
May 28, 2024	41.82	45.46	41.82	43.15	42.33	9,800
May 24, 2024	41.34	41.40	40.44	41.40	40.61	1,700
May 23, 2024	40.60	41.20	39.61	40.70	39.93	7,700
May 22, 2024	39.91	41.13	39.35	40.80	40.02	5,800
May 21, 2024	39.62	41.70	38.44	38.44	37.71	4,500
May 20, 2024	40.30	40.55	39.61	39.61	38.86	1,500
May 17, 2024	39.30	39.96	39.00	39.96	39.20	1,300
May 16, 2024	38.65	39.20	37.47	38.66	37.93	2,800
May 15, 2024	38.50	39.27	38.50	38.65	37.92	2,100
May 14, 2024	38.65	38.65	37.10	38.03	37.31	1,000
May 13, 2024	38.02	38.02	38.02	38.02	37.30	1,200
May 10, 2024	38.05	39.79	38.05	39.79	39.03	800
May 9, 2024	39.45	39.45	39.45	39.45	38.70	300
May 8, 2024	38.00	38.10	38.00	38.10	37.38	1,200
May 7, 2024	38.00	39.89	38.00	38.20	37.47	1,800
May 6, 2024	38.07	40.10	38.04	38.88	38.14	5,100
May 3, 2024	37.03	37.90	37.03	37.90	37.18	1,600
May 2, 2024	37.99	37.99	36.50	37.29	36.58	1,700
May 1, 2024	37.32	37.32	36.20	36.30	35.61	1,800
Apr 30, 2024	36.60	36.60	36.20	36.20	35.51	1,200
Apr 29, 2024	36.40	37.00	36.00	36.94	36.24	7,000
Apr 26, 2024	0.30 Dividend
Apr 26, 2024	37.77	37.77	36.35	36.35	35.66	800
Apr 25, 2024	38.95	38.95	36.10	36.10	35.12	7,900
Apr 24, 2024	36.85	42.00	36.85	38.23	37.19	2,700
Apr 23, 2024	37.75	37.95	37.45	37.45	36.43	2,200
Apr 22, 2024	37.98	37.98	37.98	37.98	36.95	600
Apr 19, 2024	36.82	37.37	36.82	37.37	36.36	800
Apr 18, 2024	37.01	37.01	37.01	37.01	36.00	1,000
Apr 17, 2024	38.00	38.00	38.00	38.00	36.97	500
Apr 16, 2024	38.30	39.24	37.56	37.56	36.54	1,800
Apr 15, 2024	38.10	39.03	37.51	37.51	36.49	1,500
Apr 12, 2024	38.11	38.11	38.11	38.11	37.07	600
Apr 11, 2024	38.74	38.74	38.35	38.35	37.31	1,500
Apr 10, 2024	38.00	39.20	38.00	39.20	38.14	6,800
Apr 9, 2024	38.55	40.08	38.31	38.31	37.27	4,200
Apr 8, 2024	38.24	38.24	37.62	37.62	36.60	1,300
Apr 5, 2024	39.90	39.91	38.10	38.32	37.28	3,000
Apr 4, 2024	40.21	44.23	39.78	39.78	38.70	2,000
Apr 3, 2024	39.88	39.88	39.88	39.88	38.80	700
Apr 2, 2024	39.32	40.50	39.32	39.94	38.86	1,700
Apr 1, 2024	40.68	40.68	39.56	39.56	38.49	700
Mar 28, 2024	40.01	44.34	40.01	40.50	39.40	1,400
Mar 27, 2024	40.50	40.50	39.90	39.90	38.82	1,200
Mar 26, 2024	38.79	40.60	38.79	39.32	38.25	4,100
Mar 25, 2024	38.99	38.99	38.99	38.99	37.93	800
Mar 22, 2024	39.00	40.75	38.28	38.35	37.31	900
Mar 21, 2024	39.98	39.98	39.16	39.16	38.10	900
Mar 20, 2024	38.99	38.99	38.99	38.99	37.93	500
Mar 19, 2024	39.41	39.41	38.83	38.83	37.78	1,500
Mar 18, 2024	40.30	40.30	39.07	39.07	38.01	1,800
Mar 15, 2024	38.57	39.27	38.50	38.50	37.45	3,900
Mar 14, 2024	40.41	40.41	39.06	39.06	38.00	1,400
Mar 13, 2024	40.25	40.35	39.91	39.91	38.83	2,000
Mar 12, 2024	40.92	41.10	40.25	40.25	39.16	2,500
Mar 11, 2024	41.00	41.00	41.00	41.00	39.89	600
Mar 8, 2024	41.69	41.69	41.18	41.18	40.06	700
Mar 7, 2024	41.75	42.30	41.69	41.69	40.56	1,600
Mar 6, 2024	42.16	42.16	41.10	41.10	39.98	1,100
Mar 5, 2024	42.40	42.40	42.40	42.40	41.25	300
Mar 4, 2024	42.84	42.84	42.84	42.84	41.68	1,100
Mar 1, 2024	43.10	43.10	42.20	42.20	41.05	1,000
Feb 29, 2024	42.93	43.53	42.93	43.10	41.93	800
Feb 28, 2024	42.29	42.29	42.12	42.12	40.98	900
Feb 27, 2024	44.00	44.00	43.00	43.00	41.83	2,600
Feb 26, 2024	43.50	43.50	43.50	43.50	42.32	500
Feb 23, 2024	43.05	44.00	42.94	42.94	41.77	1,300
Feb 22, 2024	43.11	43.11	42.75	42.75	41.59	1,000

MORN Morningstar, Inc.

322.58

-1.37%

DBOEF Deutsche Börse AG

255.50

0.00%

LDNXF London Stock Exchange Group plc

147.51

+0.95%

8697.T Japan Exchange Group, Inc.

1,557.00

-1.33%

MKTW MarketWise, Inc.

0.5949

-2.48%

OTCM OTC Markets Group Inc.

50.95

+0.39%

CBOE Cboe Global Markets, Inc.

210.93

+0.97%

GPW.WA Gielda Papierów Wartosciowych w Warszawie S.A.

42.20

+0.60%

TCU.SI Credit Bureau Asia Limited

1.2200

+2.52%

HKXCY Hong Kong Exchanges and Clearing Limited

44.95

-0.33%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Value Line, Inc. (VALU)

Related Tickers