5 DAY PERFORMANCE
+1.49%
1 MONTH PERFORMANCE
+2.56%
3 MONTH PERFORMANCE
-4.48%
6 MONTH PERFORMANCE
-12.06%
YEAR-TO-DATE PERFORMANCE
+13.20%
1 YEAR PERFORMANCE
-10.73%
Valhi, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $14.17 | $16.00 (12.91%) | $16.12 | $14.17 | 44.09 K | $456.00 M |
| 08/05/2026 | $13.85 | $14.42 (4.12%) | $14.60 | $13.80 | 25.35 K | $410.97 M |
| 08/04/2026 | $13.64 | $13.70 (0.44%) | $13.95 | $13.47 | 5.60 K | $390.45 M |
| 08/03/2026 | $13.80 | $13.44 (-2.61%) | $13.80 | $13.11 | 5.31 K | $383.04 M |
| 07/31/2026 | $13.61 | $13.44 (-1.25%) | $13.71 | $13.06 | 7.04 K | $383.04 M |
| 07/30/2026 | $13.21 | $13.81 (4.54%) | $13.83 | $13.21 | 3.20 K | $393.59 M |
| 07/29/2026 | $14.01 | $13.75 (-1.86%) | $14.01 | $13.51 | 5.12 K | $391.88 M |
| 07/28/2026 | $13.79 | $13.63 (-1.16%) | $13.94 | $13.58 | 6.02 K | $388.46 M |
| 07/27/2026 | $13.84 | $13.62 (-1.59%) | $13.84 | $13.22 | 3.01 K | $388.17 M |
| 07/24/2026 | $13.47 | $13.62 (1.11%) | $13.96 | $13.47 | 2.60 K | $388.17 M |
| 07/23/2026 | $13.96 | $13.57 (-2.79%) | $13.96 | $13.46 | 5.75 K | $386.75 M |
| 07/22/2026 | $13.91 | $13.76 (-1.08%) | $13.99 | $13.71 | 5.22 K | $392.16 M |
| 07/21/2026 | $13.81 | $13.74 (-0.51%) | $14.09 | $13.74 | 4.53 K | $391.59 M |
| 07/20/2026 | $14.00 | $13.79 (-1.5%) | $14.00 | $13.57 | 7.40 K | $393.02 M |
| 07/17/2026 | $13.78 | $13.89 (0.8%) | $14.02 | $13.78 | 11.74 K | $395.87 M |
| 07/16/2026 | $13.83 | $13.90 (0.51%) | $14.10 | $13.83 | 6.60 K | $396.15 M |
| 07/15/2026 | $14.09 | $13.88 (-1.49%) | $14.10 | $13.59 | 15.90 K | $395.58 M |
| 07/14/2026 | $14.10 | $14.04 (-0.43%) | $14.10 | $13.80 | 8.60 K | $400.14 M |
| 07/13/2026 | $13.81 | $14.08 (1.96%) | $14.10 | $13.38 | 11.61 K | $401.28 M |
| 07/10/2026 | $13.85 | $13.58 (-1.95%) | $13.85 | $13.44 | 6.10 K | $387.03 M |
| 07/09/2026 | $13.70 | $13.56 (-1.02%) | $14.00 | $13.38 | 17.63 K | $386.46 M |
| 07/08/2026 | $13.48 | $13.70 (1.63%) | $13.89 | $13.32 | 13.63 K | $390.45 M |
| 07/07/2026 | $14.10 | $13.30 (-5.67%) | $14.10 | $13.30 | 25.35 K | $379.05 M |
| 07/06/2026 | $14.38 | $14.24 (-0.97%) | $14.58 | $13.94 | 9.33 K | $405.84 M |
| 07/02/2026 | $14.85 | $14.40 (-3.03%) | $14.85 | $14.40 | 3.82 K | $410.40 M |
| 07/01/2026 | $14.48 | $14.42 (-0.41%) | $14.92 | $14.37 | 13.40 K | $410.97 M |
| 06/30/2026 | $14.90 | $14.67 (-1.54%) | $14.95 | $14.55 | 4.20 K | $418.10 M |
| 06/29/2026 | $14.65 | $14.84 (1.3%) | $15.02 | $14.26 | 16.02 K | $422.94 M |
| 06/26/2026 | $13.64 | $14.75 (8.14%) | $14.75 | $13.60 | 52.50 K | $420.38 M |
| 06/25/2026 | $13.61 | $13.26 (-2.57%) | $13.63 | $12.55 | 19.00 K | $377.91 M |
| 06/24/2026 | $13.50 | $13.47 (-0.22%) | $13.53 | $13.06 | 15.60 K | $383.90 M |
| 06/23/2026 | $13.29 | $13.40 (0.83%) | $13.40 | $13.00 | 5.64 K | $381.90 M |
| 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 |
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.
