5 DAY PERFORMANCE
+0.81%
1 MONTH PERFORMANCE
+9.38%
3 MONTH PERFORMANCE
-2.99%
6 MONTH PERFORMANCE
+15.69%
YEAR-TO-DATE PERFORMANCE
+13.20%
1 YEAR PERFORMANCE
-13.23%
Valhi, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $13.62 | $13.18 (-3.23%) | $13.82 | $13.06 | 11.91 K | $375.63 M |
| 06/18/2026 | $14.28 | $13.53 (-5.25%) | $14.28 | $13.53 | 18.20 K | $385.61 M |
| 06/17/2026 | $14.74 | $14.11 (-4.27%) | $14.74 | $13.97 | 9.34 K | $402.14 M |
| 06/16/2026 | $14.71 | $14.59 (-0.82%) | $15.00 | $14.38 | 2.62 K | $415.82 M |
| 06/15/2026 | $15.02 | $14.54 (-3.2%) | $15.10 | $14.46 | 11.40 K | $414.39 M |
| 06/12/2026 | $14.49 | $14.80 (2.14%) | $15.05 | $14.49 | 8.80 K | $421.80 M |
| 06/11/2026 | $14.49 | $14.49 (0%) | $14.49 | $14.36 | 3.54 K | $412.97 M |
| 06/10/2026 | $14.29 | $14.22 (-0.49%) | $14.56 | $14.01 | 8.42 K | $405.27 M |
| 06/09/2026 | $14.15 | $14.29 (0.99%) | $14.49 | $14.14 | 5.32 K | $407.27 M |
| 06/08/2026 | $14.15 | $14.14 (-0.07%) | $14.21 | $13.93 | 5.74 K | $402.99 M |
| 06/05/2026 | $14.44 | $14.19 (-1.73%) | $14.46 | $13.88 | 21.60 K | $404.42 M |
| 06/04/2026 | $14.25 | $14.49 (1.68%) | $14.82 | $14.02 | 10.62 K | $412.97 M |
| 06/03/2026 | $14.50 | $14.01 (-3.38%) | $14.66 | $13.82 | 16.60 K | $399.29 M |
| 06/02/2026 | $14.67 | $14.39 (-1.91%) | $14.70 | $14.38 | 9.02 K | $410.12 M |
| 06/01/2026 | $14.49 | $14.46 (-0.21%) | $14.65 | $14.30 | 12.90 K | $412.11 M |
| 05/29/2026 | $14.88 | $14.39 (-3.29%) | $14.91 | $14.39 | 14.75 K | $410.12 M |
| 05/28/2026 | $13.92 | $14.67 (5.39%) | $14.80 | $13.92 | 14.14 K | $418.10 M |
| 05/27/2026 | $12.52 | $13.91 (11.1%) | $13.96 | $12.52 | 41.50 K | $396.44 M |
| 05/26/2026 | $12.70 | $12.48 (-1.73%) | $12.78 | $12.45 | 17.33 K | $355.68 M |
| 05/22/2026 | $12.74 | $12.47 (-2.12%) | $12.78 | $12.32 | 11.00 K | $355.40 M |
| 05/21/2026 | $12.35 | $12.66 (2.51%) | $12.76 | $12.00 | 34.41 K | $360.81 M |
| 05/20/2026 | $12.80 | $12.84 (0.31%) | $12.84 | $12.55 | 7.82 K | $365.94 M |
| 05/19/2026 | $13.10 | $12.81 (-2.21%) | $13.10 | $12.70 | 8.50 K | $365.09 M |
| 05/18/2026 | $13.45 | $13.10 (-2.6%) | $13.56 | $12.85 | 40.51 K | $373.35 M |
| 05/15/2026 | $13.52 | $13.55 (0.22%) | $13.72 | $13.36 | 7.20 K | $386.18 M |
| 05/14/2026 | $13.99 | $13.74 (-1.79%) | $13.99 | $13.50 | 15.05 K | $391.59 M |
| 05/13/2026 | $14.16 | $13.80 (-2.54%) | $14.16 | $13.80 | 10.80 K | $393.30 M |
| 05/12/2026 | $14.29 | $14.16 (-0.91%) | $14.30 | $14.16 | 2.50 K | $403.56 M |
| 05/11/2026 | $14.78 | $14.53 (-1.69%) | $14.78 | $14.46 | 10.23 K | $414.11 M |
| 05/08/2026 | $14.20 | $14.49 (2.04%) | $14.75 | $14.20 | 17.65 K | $412.97 M |
| 05/07/2026 | $14.56 | $14.28 (-1.92%) | $14.66 | $14.28 | 3.63 K | $406.98 M |
| 05/06/2026 | $14.79 | $14.71 (-0.54%) | $14.80 | $14.67 | 8.42 K | $419.24 M |
| 05/05/2026 | $14.38 | $14.63 (1.74%) | $15.04 | $14.38 | 12.10 K | $416.96 M |
| 05/04/2026 | $15.27 | $14.32 (-6.22%) | $15.27 | $14.20 | 30.30 K | $408.12 M |
| 05/01/2026 | $15.15 | $15.25 (0.66%) | $15.27 | $14.81 | 13.64 K | $434.63 M |
| 04/30/2026 | $14.56 | $15.05 (3.37%) | $15.09 | $14.56 | 18.00 K | $428.93 M |
| 04/29/2026 | $14.90 | $14.62 (-1.88%) | $15.19 | $14.48 | 14.10 K | $416.67 M |
| 04/28/2026 | $15.00 | $14.92 (-0.53%) | $15.10 | $14.80 | 18.13 K | $425.22 M |
| 04/27/2026 | $14.58 | $14.85 (1.85%) | $15.00 | $14.44 | 18.85 K | $423.23 M |
| 04/24/2026 | $14.40 | $14.49 (0.63%) | $14.50 | $13.87 | 16.20 K | $412.97 M |
| 04/23/2026 | $14.25 | $14.26 (0.07%) | $14.39 | $13.96 | 6.51 K | $406.41 M |
| 04/22/2026 | $14.25 | $14.39 (0.98%) | $14.50 | $14.08 | 13.80 K | $410.12 M |
| 04/21/2026 | $14.55 | $14.16 (-2.68%) | $14.83 | $13.92 | 14.54 K | $403.56 M |
| 04/20/2026 | $14.02 | $14.40 (2.71%) | $14.53 | $14.02 | 31.50 K | $410.40 M |
| 04/17/2026 | $14.34 | $14.19 (-1.05%) | $14.42 | $13.90 | 13.80 K | $404.42 M |
| 04/16/2026 | $14.00 | $14.25 (1.79%) | $14.25 | $13.86 | 9.50 K | $406.13 M |
| 04/15/2026 | $14.28 | $13.96 (-2.24%) | $14.47 | $13.85 | 8.30 K | $397.86 M |
| 04/14/2026 | $13.98 | $14.10 (0.86%) | $14.29 | $13.90 | 7.44 K | $401.85 M |
| 04/13/2026 | $14.00 | $14.31 (2.21%) | $14.52 | $14.00 | 14.40 K | $407.84 M |
| 04/10/2026 | $13.87 | $14.10 (1.66%) | $14.31 | $13.81 | 5.90 K | $401.85 M |
| 04/09/2026 | $14.05 | $13.96 (-0.64%) | $14.09 | $13.94 | 5.10 K | $397.86 M |
| 04/08/2026 | $14.17 | $14.10 (-0.49%) | $14.17 | $13.83 | 4.81 K | $401.85 M |
| 04/07/2026 | $14.12 | $13.92 (-1.42%) | $14.12 | $13.50 | 8.90 K | $396.72 M |
| 04/06/2026 | $13.91 | $13.83 (-0.58%) | $14.00 | $13.63 | 5.02 K | $394.16 M |
| 04/02/2026 | $13.86 | $14.03 (1.23%) | $14.21 | $13.80 | 7.22 K | $399.86 M |
| 04/01/2026 | $14.22 | $14.00 (-1.55%) | $14.23 | $13.90 | 13.55 K | $399.00 M |
| 03/31/2026 | $14.31 | $14.30 (-0.07%) | $14.36 | $13.77 | 12.18 K | $407.55 M |
| 03/30/2026 | $14.04 | $14.17 (0.93%) | $14.45 | $13.87 | 10.83 K | $403.85 M |
| 03/27/2026 | $14.10 | $14.07 (-0.21%) | $14.36 | $13.81 | 11.05 K | $401.00 M |
| 03/26/2026 | $13.96 | $14.24 (2.01%) | $14.25 | $13.70 | 18.43 K | $405.84 M |
| 03/25/2026 | $14.29 | $14.00 (-2.03%) | $14.48 | $14.00 | 21.10 K | $399.00 M |
| 03/24/2026 | $13.92 | $14.08 (1.15%) | $14.56 | $13.80 | 10.00 K | $401.28 M |
| 03/23/2026 | $13.54 | $14.06 (3.84%) | $14.39 | $13.54 | 18.50 K | $400.71 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.
