Valhi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	13.64	14.75	13.60	14.75	14.75	11.24%	49,561
Jun 25, 2026	13.61	13.63	12.55	13.26	13.26	-1.56%	18,732
Jun 24, 2026	13.50	13.53	13.06	13.47	13.47	0.52%	15,554
Jun 23, 2026	13.29	13.40	13.00	13.40	13.40	1.67%	5,643
Jun 22, 2026	13.62	13.82	13.06	13.18	13.18	-2.59%	11,906
Jun 18, 2026	14.28	14.28	13.53	13.53	13.53	-4.11%	18,198
Jun 17, 2026	14.74	14.74	13.97	14.11	14.11	-3.29%	9,327
Jun 16, 2026	14.71	15.00	14.38	14.59	14.59	0.34%	2,621
Jun 15, 2026	15.02	15.10	14.46	14.54	14.54	-1.76%	11,393
Jun 12, 2026	14.49	15.05	14.49	14.80	14.80	2.14%	8,788
Jun 11, 2026	14.49	14.49	14.36	14.49	14.49	1.90%	3,536
Jun 10, 2026	14.29	14.56	14.01	14.22	14.22	-0.49%	8,421
Jun 9, 2026	14.15	14.49	14.14	14.29	14.29	1.06%	5,324
Jun 8, 2026	14.15	14.21	13.93	14.14	14.14	-0.35%	5,735
Jun 5, 2026	14.44	14.46	13.88	14.19	14.19	-2.07%	21,581
Jun 4, 2026	14.25	14.82	14.02	14.49	14.49	4.02%	10,604
Jun 3, 2026	14.50	14.66	13.82	14.01	13.93	-2.64%	16,551
Jun 2, 2026	14.67	14.70	14.38	14.39	14.31	-0.48%	9,024
Jun 1, 2026	14.49	14.65	14.30	14.46	14.38	0.49%	12,883
May 29, 2026	14.88	14.91	14.39	14.39	14.31	-1.91%	14,745
May 28, 2026	13.92	14.80	13.92	14.67	14.59	5.46%	14,136
May 27, 2026	12.52	13.96	12.52	13.91	13.83	11.46%	41,472
May 26, 2026	12.70	12.78	12.45	12.48	12.41	0.08%	17,327
May 22, 2026	12.74	12.78	12.32	12.47	12.40	-1.50%	11,004
May 21, 2026	12.35	12.76	12.00	12.66	12.59	-1.40%	34,405
May 20, 2026	12.80	12.84	12.55	12.84	12.77	0.23%	7,818
May 19, 2026	13.10	13.10	12.70	12.81	12.74	-2.21%	8,492
May 18, 2026	13.45	13.56	12.85	13.10	13.03	-3.32%	40,508
May 15, 2026	13.52	13.72	13.36	13.55	13.47	-1.38%	7,161
May 14, 2026	13.99	13.99	13.50	13.74	13.66	-0.43%	15,049
May 13, 2026	14.16	14.16	13.80	13.80	13.72	-2.54%	10,785
May 12, 2026	14.29	14.30	14.16	14.16	14.08	-2.55%	2,468
May 11, 2026	14.78	14.78	14.46	14.53	14.45	0.28%	10,234
May 8, 2026	14.20	14.75	14.20	14.49	14.41	1.47%	17,649
May 7, 2026	14.56	14.66	14.28	14.28	14.20	-2.92%	3,627
May 6, 2026	14.79	14.80	14.67	14.71	14.63	0.55%	8,420
May 5, 2026	14.38	15.04	14.38	14.63	14.55	2.16%	12,099
May 4, 2026	15.27	15.27	14.20	14.32	14.24	-6.10%	30,294
May 1, 2026	15.15	15.27	14.81	15.25	15.16	1.33%	13,639
Apr 30, 2026	14.56	15.09	14.56	15.05	14.96	2.94%	17,997
Apr 29, 2026	14.90	15.19	14.48	14.62	14.54	-2.01%	14,091
Apr 28, 2026	15.00	15.10	14.80	14.92	14.83	0.47%	18,127
Apr 27, 2026	14.58	15.00	14.44	14.85	14.77	2.48%	18,845
Apr 24, 2026	14.40	14.50	13.87	14.49	14.41	1.61%	16,183
Apr 23, 2026	14.25	14.39	13.96	14.26	14.18	-0.90%	6,509
Apr 22, 2026	14.25	14.50	14.08	14.39	14.31	1.62%	13,782
Apr 21, 2026	14.55	14.83	13.92	14.16	14.08	-1.67%	14,538
Apr 20, 2026	14.02	14.53	14.02	14.40	14.32	1.48%	31,478
Apr 17, 2026	14.34	14.43	13.90	14.19	14.11	-0.42%	13,784
Apr 16, 2026	14.00	14.25	13.86	14.25	14.17	2.08%	9,490
Apr 15, 2026	14.28	14.47	13.85	13.96	13.88	-0.99%	8,251
Apr 14, 2026	13.98	14.29	13.90	14.10	14.02	-1.47%	7,443
Apr 13, 2026	14.00	14.52	14.00	14.31	14.23	1.49%	14,395
Apr 10, 2026	13.87	14.31	13.81	14.10	14.02	1.00%	5,864
Apr 9, 2026	14.05	14.09	13.94	13.96	13.88	-0.99%	5,100
Apr 8, 2026	14.17	14.17	13.83	14.10	14.02	1.29%	4,808
Apr 7, 2026	14.12	14.12	13.50	13.92	13.84	0.65%	8,892
Apr 6, 2026	13.91	14.00	13.63	13.83	13.75	-1.43%	5,019
Apr 2, 2026	13.86	14.21	13.80	14.03	13.95	0.21%	7,215
Apr 1, 2026	14.22	14.23	13.90	14.00	13.92	-2.10%	13,547
Mar 31, 2026	14.31	14.36	13.77	14.30	14.22	0.92%	12,177
Mar 30, 2026	14.04	14.45	13.87	14.17	14.09	0.71%	10,830
Mar 27, 2026	14.10	14.36	13.81	14.07	13.99	-1.19%	11,047
Mar 26, 2026	13.96	14.25	13.70	14.24	14.16	1.71%	18,427
Mar 25, 2026	14.29	14.48	14.00	14.00	13.92	-0.57%	21,078
Mar 24, 2026	13.92	14.56	13.80	14.08	14.00	0.14%	9,960
Mar 23, 2026	13.54	14.39	13.54	14.06	13.98	6.35%	18,475
Mar 20, 2026	13.69	13.74	13.07	13.22	13.14	-2.65%	36,573
Mar 19, 2026	13.10	13.82	12.75	13.58	13.50	2.03%	8,711
Mar 18, 2026	13.54	13.65	13.13	13.31	13.23	-2.56%	11,118
Mar 17, 2026	13.89	14.22	13.46	13.66	13.58	-1.73%	17,390
Mar 16, 2026	13.36	13.92	13.22	13.90	13.82	3.12%	12,343
Mar 13, 2026	14.05	14.45	13.36	13.56	13.40	-1.81%	14,445
Mar 12, 2026	13.53	13.93	13.36	13.81	13.65	1.32%	15,773
Mar 11, 2026	13.08	13.78	13.08	13.63	13.47	-2.71%	40,819
Mar 10, 2026	13.35	14.23	13.35	14.01	13.85	5.50%	35,398
Mar 9, 2026	13.23	13.39	12.88	13.28	13.13	-1.41%	13,445
Mar 6, 2026	13.40	13.58	13.05	13.47	13.31	-0.07%	14,586
Mar 5, 2026	14.10	14.45	13.25	13.48	13.32	-4.73%	16,005
Mar 4, 2026	14.03	14.22	13.88	14.15	13.99	1.29%	9,354
Mar 3, 2026	13.91	14.60	13.91	13.97	13.81	-2.85%	13,173
Mar 2, 2026	13.80	14.54	13.64	14.38	14.21	2.93%	43,056
Feb 27, 2026	14.03	14.16	13.62	13.97	13.81	-0.71%	31,036
Feb 26, 2026	13.86	14.28	13.59	14.07	13.91	0.29%	10,808
Feb 25, 2026	13.82	14.12	13.66	14.03	13.87	1.52%	13,348
Feb 24, 2026	13.96	14.15	13.68	13.82	13.66	-1.00%	10,674
Feb 23, 2026	14.60	14.70	13.89	13.96	13.80	-4.58%	10,534
Feb 20, 2026	14.86	14.86	14.23	14.63	14.46	-1.94%	29,527
Feb 19, 2026	14.78	15.16	14.57	14.92	14.75	0.67%	29,986
Feb 18, 2026	14.68	14.97	14.60	14.82	14.65	0.14%	32,715
Feb 17, 2026	15.70	15.70	14.79	14.80	14.63	-5.31%	29,771
Feb 13, 2026	15.61	15.87	15.50	15.63	15.45	0.84%	12,684
Feb 12, 2026	15.69	15.85	15.25	15.50	15.32	-1.15%	13,157
Feb 11, 2026	16.24	16.31	15.55	15.68	15.50	-1.88%	41,107
Feb 10, 2026	15.63	16.24	15.44	15.98	15.80	2.44%	24,038
Feb 9, 2026	15.63	15.93	15.28	15.60	15.42	0.58%	15,922
Feb 6, 2026	14.85	15.95	14.85	15.51	15.33	5.51%	51,722
Feb 5, 2026	15.77	15.96	14.59	14.70	14.53	-7.66%	40,106
Feb 4, 2026	14.86	16.03	14.78	15.92	15.74	8.82%	54,790
Feb 3, 2026	14.31	14.64	13.95	14.63	14.46	2.74%	26,442