5 DAY PERFORMANCE
-10.56%
1 MONTH PERFORMANCE
-1.37%
3 MONTH PERFORMANCE
-12.06%
6 MONTH PERFORMANCE
+3.33%
YEAR-TO-DATE PERFORMANCE
+13.20%
1 YEAR PERFORMANCE
-22.46%
Valhi, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $14.89 | $14.89 (0%) | $14.94 | $14.70 | 6.03 K | $424.22 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 |
| 03/20/2026 | $13.69 | $13.22 (-3.43%) | $13.74 | $13.07 | 36.60 K | $376.77 M |
| 03/19/2026 | $13.10 | $13.58 (3.66%) | $13.82 | $12.75 | 8.71 K | $387.03 M |
| 03/18/2026 | $13.54 | $13.31 (-1.7%) | $13.65 | $13.13 | 11.12 K | $379.34 M |
| 03/17/2026 | $13.89 | $13.66 (-1.66%) | $14.22 | $13.46 | 17.40 K | $389.31 M |
| 03/16/2026 | $13.36 | $13.90 (4.04%) | $13.92 | $13.22 | 12.34 K | $396.15 M |
| 03/13/2026 | $14.05 | $13.56 (-3.49%) | $14.45 | $13.36 | 14.45 K | $386.46 M |
| 03/12/2026 | $13.53 | $13.81 (2.07%) | $13.93 | $13.36 | 15.80 K | $393.59 M |
| 03/11/2026 | $13.08 | $13.63 (4.2%) | $13.78 | $13.08 | 40.82 K | $388.46 M |
| 03/10/2026 | $13.35 | $14.01 (4.94%) | $14.23 | $13.35 | 35.40 K | $399.29 M |
| 03/09/2026 | $13.22 | $13.28 (0.45%) | $13.39 | $12.88 | 13.45 K | $378.48 M |
| 03/06/2026 | $13.40 | $13.47 (0.52%) | $13.58 | $13.05 | 14.60 K | $383.90 M |
| 03/05/2026 | $14.10 | $13.48 (-4.4%) | $14.45 | $13.25 | 16.01 K | $384.18 M |
| 03/04/2026 | $14.03 | $14.15 (0.86%) | $14.22 | $13.87 | 9.40 K | $403.28 M |
| 03/03/2026 | $13.91 | $13.97 (0.43%) | $14.60 | $13.91 | 13.20 K | $398.15 M |
| 03/02/2026 | $13.80 | $14.38 (4.2%) | $14.54 | $13.64 | 43.10 K | $409.83 M |
| 02/27/2026 | $14.03 | $13.97 (-0.43%) | $14.16 | $13.62 | 31.04 K | $398.15 M |
| 02/26/2026 | $13.86 | $14.07 (1.52%) | $14.28 | $13.59 | 10.81 K | $401.00 M |
| 02/25/2026 | $13.82 | $14.03 (1.52%) | $14.12 | $13.66 | 13.35 K | $399.86 M |
| 02/24/2026 | $13.96 | $13.82 (-1%) | $14.15 | $13.68 | 10.70 K | $393.87 M |
| 02/23/2026 | $14.60 | $13.96 (-4.38%) | $14.70 | $13.89 | 10.53 K | $397.86 M |
| 02/20/2026 | $14.86 | $14.63 (-1.55%) | $14.86 | $14.23 | 29.53 K | $416.96 M |
| 02/19/2026 | $14.78 | $14.92 (0.95%) | $15.16 | $14.57 | 30.00 K | $425.22 M |
| 02/18/2026 | $14.68 | $14.82 (0.95%) | $14.97 | $14.60 | 32.72 K | $422.37 M |
| 02/17/2026 | $15.70 | $14.80 (-5.73%) | $15.70 | $14.79 | 29.80 K | $421.80 M |
| 02/13/2026 | $15.61 | $15.63 (0.13%) | $15.87 | $15.50 | 12.70 K | $445.46 M |
| 02/12/2026 | $15.69 | $15.50 (-1.21%) | $15.85 | $15.25 | 13.20 K | $441.75 M |
| 02/11/2026 | $16.24 | $15.68 (-3.45%) | $16.31 | $15.55 | 41.11 K | $446.88 M |
| 02/10/2026 | $15.63 | $15.98 (2.24%) | $16.24 | $15.44 | 24.04 K | $455.43 M |
| 02/09/2026 | $15.63 | $15.60 (-0.19%) | $15.93 | $15.28 | 15.92 K | $444.60 M |
| 02/06/2026 | $14.85 | $15.51 (4.44%) | $15.95 | $14.85 | 51.72 K | $442.04 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.
