5 DAY PERFORMANCE
+34.64%
1 MONTH PERFORMANCE
+18.56%
3 MONTH PERFORMANCE
-4.33%
6 MONTH PERFORMANCE
-15.75%
YEAR-TO-DATE PERFORMANCE
-2.78%
1 YEAR PERFORMANCE
+43.11%
Valhi, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $17.56 | $17.49 (-0.4%) | $17.77 | $17.01 | 13,557 | $503.02 M |
| 03/11/2025 | $17.04 | $17.53 (2.88%) | $17.70 | $16.67 | 33,100 | $499.61 M |
| 03/10/2025 | $16.94 | $16.95 (0.06%) | $17.87 | $16.44 | 31,334 | $483.08 M |
| 03/07/2025 | $16.35 | $16.89 (3.3%) | $17.10 | $16.35 | 14,400 | $481.37 M |
| 03/06/2025 | $16.35 | $16.37 (0.12%) | $16.37 | $15.50 | 18,977 | $466.55 M |
| 03/05/2025 | $16.21 | $16.48 (1.67%) | $16.95 | $16.02 | 31,243 | $469.68 M |
| 03/04/2025 | $15.75 | $16.19 (2.79%) | $16.86 | $15.39 | 52,110 | $461.42 M |
| 03/03/2025 | $17.10 | $15.91 (-6.96%) | $17.10 | $15.22 | 25,300 | $453.44 M |
| 02/28/2025 | $17.08 | $17.14 (0.35%) | $17.51 | $16.71 | 23,300 | $488.49 M |
| 02/27/2025 | $17.45 | $17.26 (-1.09%) | $17.85 | $17.00 | 13,118 | $491.91 M |
| 02/26/2025 | $17.69 | $17.37 (-1.81%) | $17.97 | $16.63 | 27,935 | $495.05 M |
| 02/25/2025 | $18.72 | $17.45 (-6.78%) | $19.16 | $17.38 | 58,037 | $497.33 M |
| 02/24/2025 | $18.82 | $18.93 (0.58%) | $19.14 | $18.43 | 34,443 | $539.51 M |
| 02/21/2025 | $18.91 | $18.51 (-2.12%) | $19.28 | $18.51 | 23,300 | $527.54 M |
| 02/20/2025 | $19.02 | $18.77 (-1.31%) | $19.04 | $18.45 | 19,600 | $534.95 M |
| 02/19/2025 | $18.76 | $18.71 (-0.27%) | $19.05 | $18.64 | 20,106 | $533.24 M |
| 02/18/2025 | $19.38 | $18.82 (-2.89%) | $20.39 | $18.49 | 16,700 | $536.37 M |
| 02/14/2025 | $19.18 | $19.63 (2.35%) | $20.05 | $19.18 | 8,825 | $559.46 M |
| 02/13/2025 | $19.50 | $19.42 (-0.41%) | $19.56 | $18.52 | 7,704 | $553.47 M |
| 02/12/2025 | $19.37 | $19.18 (-0.98%) | $19.49 | $19.02 | 10,900 | $546.63 M |
| 02/11/2025 | $19.68 | $19.63 (-0.25%) | $19.77 | $19.56 | 7,422 | $559.46 M |
| 02/10/2025 | $19.78 | $19.50 (-1.42%) | $19.78 | $19.41 | 5,331 | $555.75 M |
| 02/07/2025 | $20.17 | $19.83 (-1.69%) | $20.29 | $19.83 | 7,207 | $565.16 M |
| 02/06/2025 | $20.76 | $20.35 (-1.97%) | $20.80 | $20.25 | 6,728 | $579.98 M |
| 02/05/2025 | $20.56 | $20.37 (-0.92%) | $20.69 | $20.20 | 13,003 | $580.55 M |
| 02/04/2025 | $20.30 | $20.72 (2.07%) | $20.96 | $20.25 | 7,926 | $590.52 M |
| 02/03/2025 | $20.24 | $20.40 (0.79%) | $21.36 | $19.40 | 22,800 | $581.40 M |
| 01/31/2025 | $21.63 | $20.87 (-3.51%) | $21.74 | $20.67 | 16,624 | $594.80 M |
| 01/30/2025 | $22.20 | $22.06 (-0.63%) | $22.55 | $21.71 | 9,813 | $628.71 M |
| 01/29/2025 | $21.89 | $22.17 (1.28%) | $22.57 | $20.53 | 25,700 | $631.85 M |
| 01/28/2025 | $23.23 | $21.74 (-6.41%) | $23.23 | $21.45 | 33,500 | $619.59 M |
| 01/27/2025 | $23.79 | $22.75 (-4.37%) | $24.00 | $22.13 | 24,300 | $648.38 M |
| 01/24/2025 | $24.26 | $24.22 (-0.16%) | $25.25 | $24.11 | 25,646 | $690.27 M |
| 01/23/2025 | $23.79 | $24.39 (2.52%) | $24.61 | $23.61 | 35,600 | $695.12 M |
| 01/22/2025 | $23.48 | $23.54 (0.26%) | $24.32 | $23.18 | 40,311 | $670.89 M |
| 01/21/2025 | $23.85 | $23.70 (-0.63%) | $24.03 | $22.25 | 42,800 | $675.45 M |
| 01/17/2025 | $23.20 | $24.07 (3.75%) | $24.55 | $23.20 | 19,300 | $686.00 M |
| 01/16/2025 | $22.54 | $22.90 (1.6%) | $23.16 | $22.54 | 12,700 | $652.65 M |
| 01/15/2025 | $22.47 | $22.53 (0.27%) | $22.86 | $21.84 | 12,727 | $642.11 M |
| 01/14/2025 | $21.78 | $22.17 (1.79%) | $22.51 | $21.77 | 15,322 | $631.85 M |
| 01/13/2025 | $20.70 | $21.89 (5.75%) | $22.08 | $20.40 | 11,028 | $623.87 M |
| 01/10/2025 | $21.60 | $21.24 (-1.67%) | $21.98 | $20.68 | 14,000 | $605.34 M |
| 01/08/2025 | $21.98 | $21.81 (-0.77%) | $22.42 | $21.58 | 15,942 | $621.59 M |
| 01/07/2025 | $22.74 | $22.35 (-1.72%) | $22.91 | $22.07 | 21,400 | $636.98 M |
| 01/06/2025 | $22.88 | $22.74 (-0.61%) | $23.31 | $22.68 | 18,000 | $648.09 M |
| 01/03/2025 | $22.23 | $22.40 (0.76%) | $22.88 | $21.44 | 11,600 | $638.40 M |
| 01/02/2025 | $23.44 | $22.19 (-5.33%) | $24.28 | $22.08 | 24,500 | $632.42 M |
| 12/31/2024 | $23.15 | $23.39 (1.04%) | $23.83 | $22.60 | 21,449 | $666.62 M |
| 12/30/2024 | $21.84 | $22.57 (3.34%) | $22.72 | $21.35 | 19,100 | $643.25 M |
| 12/27/2024 | $22.25 | $22.27 (0.09%) | $23.55 | $21.65 | 62,241 | $634.70 M |
| 12/26/2024 | $22.00 | $22.50 (2.27%) | $22.55 | $22.00 | 16,500 | $641.25 M |
| 12/24/2024 | $21.81 | $22.03 (1.01%) | $22.40 | $21.35 | 14,000 | $627.86 M |
| 12/23/2024 | $21.81 | $21.74 (-0.32%) | $21.90 | $21.37 | 17,700 | $619.59 M |
| 12/20/2024 | $21.33 | $21.76 (2.02%) | $22.25 | $21.33 | 25,700 | $620.16 M |
| 12/19/2024 | $22.62 | $21.75 (-3.85%) | $23.29 | $21.56 | 36,749 | $619.88 M |
| 12/18/2024 | $23.75 | $22.46 (-5.43%) | $24.37 | $22.02 | 30,744 | $640.11 M |
| 12/17/2024 | $23.31 | $23.95 (2.75%) | $24.24 | $23.31 | 26,900 | $682.58 M |
| 12/16/2024 | $24.10 | $23.60 (-2.07%) | $24.19 | $23.45 | 20,730 | $672.60 M |
| 12/13/2024 | $23.44 | $23.94 (2.13%) | $24.07 | $23.15 | 22,200 | $682.29 M |
| 12/12/2024 | $23.53 | $23.77 (1.02%) | $24.39 | $23.53 | 41,200 | $677.45 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
