5 DAY PERFORMANCE
-3.33%
1 MONTH PERFORMANCE
-7.53%
3 MONTH PERFORMANCE
-5.41%
6 MONTH PERFORMANCE
-6.77%
YEAR-TO-DATE PERFORMANCE
+13.20%
1 YEAR PERFORMANCE
-0.87%
Valhi, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $14.91 | $14.55 (-2.45%) | $15.19 | $14.24 | 7.51 K | |
| 11/04/2026 | $14.99 | $15.21 (1.47%) | $15.42 | $14.86 | 16.90 K | $433.49 M |
| 11/03/2026 | $14.66 | $14.61 (-0.34%) | $14.79 | $14.35 | 6.00 K | $416.39 M |
| 11/02/2026 | $14.37 | $14.80 (2.99%) | $14.98 | $14.22 | 17.00 K | $421.80 M |
| 10/30/2026 | $14.36 | $14.11 (-1.74%) | $14.36 | $14.07 | 7.70 K | $402.14 M |
| 10/29/2026 | $14.05 | $13.99 (-0.43%) | $14.33 | $13.82 | 10.10 K | $398.72 M |
| 10/28/2026 | $14.16 | $14.00 (-1.13%) | $14.31 | $13.82 | 5.13 K | $399.00 M |
| 10/27/2026 | $14.32 | $14.31 (-0.07%) | $14.58 | $13.76 | 8.30 K | $407.84 M |
| 10/26/2026 | $14.39 | $14.07 (-2.22%) | $14.44 | $13.95 | 6.70 K | $401.00 M |
| 10/23/2026 | $14.15 | $14.32 (1.2%) | $14.32 | $13.96 | 7.20 K | $408.12 M |
| 10/22/2026 | $13.90 | $14.33 (3.09%) | $14.33 | $13.80 | 5.50 K | $408.41 M |
| 10/21/2026 | $14.08 | $13.97 (-0.78%) | $14.14 | $13.95 | 8.40 K | $398.15 M |
| 10/20/2026 | $14.26 | $14.37 (0.77%) | $14.37 | $14.11 | 4.60 K | $409.55 M |
| 10/19/2026 | $14.41 | $14.24 (-1.18%) | $14.67 | $14.00 | 10.64 K | $405.84 M |
| 10/16/2026 | $14.68 | $14.68 (0%) | $14.77 | $14.18 | 6.70 K | $418.38 M |
| 10/15/2026 | $14.23 | $14.66 (3.02%) | $14.86 | $14.23 | 5.25 K | $417.81 M |
| 10/14/2026 | $14.35 | $14.33 (-0.14%) | $14.63 | $14.30 | 8.80 K | $408.41 M |
| 10/13/2026 | $14.20 | $14.36 (1.13%) | $14.64 | $14.16 | 7.13 K | $409.26 M |
| 10/12/2026 | $14.07 | $14.30 (1.63%) | $14.41 | $13.87 | 9.43 K | $407.55 M |
| 10/09/2026 | $14.79 | $14.21 (-3.92%) | $14.79 | $14.14 | 9.10 K | $404.99 M |
| 10/08/2026 | $14.46 | $14.91 (3.11%) | $15.49 | $14.44 | 9.70 K | $424.94 M |
| 10/07/2026 | $14.80 | $14.66 (-0.95%) | $14.96 | $14.65 | 8.80 K | $417.81 M |
| 10/06/2026 | $14.63 | $15.12 (3.35%) | $15.12 | $14.63 | 3.54 K | $430.92 M |
| 10/05/2026 | $15.00 | $14.75 (-1.67%) | $15.00 | $14.65 | 11.60 K | $420.38 M |
| 10/02/2026 | $15.14 | $14.89 (-1.65%) | $15.42 | $14.89 | 10.20 K | $424.37 M |
| 10/01/2026 | $15.16 | $15.21 (0.33%) | $15.33 | $14.93 | 8.21 K | $433.49 M |
| 09/30/2026 | $15.71 | $15.41 (-1.91%) | $15.85 | $15.41 | 8.00 K | $439.19 M |
| 09/29/2026 | $15.46 | $15.83 (2.39%) | $15.83 | $15.45 | 7.05 K | $451.16 M |
| 09/28/2026 | $16.13 | $15.51 (-3.84%) | $16.18 | $15.45 | 15.70 K | $442.04 M |
| 09/25/2026 | $16.25 | $15.99 (-1.6%) | $16.50 | $15.96 | 11.32 K | $455.72 M |
| 09/24/2026 | $16.54 | $16.05 (-2.96%) | $16.89 | $15.69 | 12.00 K | $457.43 M |
| 09/23/2026 | $16.64 | $16.33 (-1.86%) | $16.64 | $16.10 | 8.01 K | $465.40 M |
| 09/22/2026 | $16.85 | $16.79 (-0.36%) | $17.50 | $16.64 | 15.10 K | $478.52 M |
| 09/21/2026 | $16.83 | $16.82 (-0.06%) | $16.99 | $16.32 | 11.10 K | $479.37 M |
| 09/18/2026 | $16.50 | $16.56 (0.36%) | $16.84 | $16.20 | 28.44 K | $471.96 M |
| 09/17/2026 | $16.71 | $16.67 (-0.24%) | $16.95 | $15.39 | 11.63 K | $475.10 M |
| 09/16/2026 | $17.30 | $16.48 (-4.74%) | $17.86 | $16.48 | 16.33 K | $469.68 M |
| 09/15/2026 | $18.08 | $17.64 (-2.43%) | $18.25 | $17.31 | 21.41 K | $502.74 M |
| 09/14/2026 | $18.09 | $18.10 (0.06%) | $18.25 | $17.80 | 21.71 K | $515.85 M |
| 09/11/2026 | $17.97 | $18.26 (1.61%) | $18.30 | $17.97 | 3.00 K | $520.41 M |
| 09/10/2026 | $18.38 | $18.15 (-1.25%) | $18.68 | $17.61 | 9.63 K | $517.27 M |
| 09/09/2026 | $18.65 | $18.34 (-1.66%) | $18.70 | $18.20 | 15.10 K | $522.69 M |
| 09/08/2026 | $18.36 | $18.66 (1.63%) | $19.00 | $17.85 | 29.13 K | $531.81 M |
| 09/04/2026 | $17.82 | $17.83 (0.06%) | $18.30 | $17.43 | 7.64 K | $508.15 M |
| 09/03/2026 | $18.14 | $18.04 (-0.55%) | $18.19 | $17.97 | 5.89 K | $514.14 M |
| 09/02/2026 | $18.02 | $18.13 (0.61%) | $18.62 | $17.95 | 24.90 K | $516.71 M |
| 09/01/2026 | $18.69 | $18.08 (-3.26%) | $18.69 | $17.94 | 9.06 K | $515.28 M |
| 08/31/2026 | $18.17 | $18.69 (2.86%) | $18.75 | $17.98 | 16.40 K | $532.67 M |
| 08/28/2026 | $18.46 | $18.04 (-2.28%) | $18.46 | $17.54 | 28.01 K | $514.14 M |
| 08/27/2026 | $18.33 | $17.77 (-3.06%) | $19.19 | $17.50 | 37.40 K | $506.45 M |
| 08/26/2026 | $18.28 | $18.38 (0.55%) | $18.55 | $17.49 | 37.52 K | $523.83 M |
| 08/25/2026 | $18.44 | $17.99 (-2.44%) | $18.44 | $17.41 | 22.40 K | $512.71 M |
| 08/24/2026 | $16.96 | $18.10 (6.72%) | $18.41 | $16.96 | 39.30 K | $515.85 M |
| 08/21/2026 | $16.88 | $16.79 (-0.53%) | $17.00 | $16.51 | 11.24 K | $478.52 M |
| 08/20/2026 | $17.24 | $16.68 (-3.25%) | $17.25 | $16.49 | 27.40 K | $475.38 M |
| 08/19/2026 | $16.40 | $17.24 (5.12%) | $17.40 | $16.40 | 19.92 K | $491.34 M |
| 08/18/2026 | $15.92 | $16.64 (4.52%) | $16.75 | $15.63 | 14.31 K | $474.24 M |
| 08/17/2026 | $16.37 | $16.25 (-0.73%) | $16.50 | $16.06 | 11.50 K | $463.13 M |
| 08/14/2026 | $16.28 | $16.21 (-0.43%) | $16.45 | $15.76 | 8.21 K | $461.99 M |
| 08/13/2026 | $16.37 | $16.46 (0.55%) | $16.68 | $16.00 | 7.60 K | $469.11 M |
| 08/12/2026 | $16.56 | $16.37 (-1.15%) | $16.63 | $16.18 | 12.44 K | $466.55 M |
| 08/11/2026 | $16.55 | $16.36 (-1.15%) | $16.72 | $16.15 | 15.73 K | $466.26 M |
| 08/10/2026 | $16.32 | $16.75 (2.63%) | $17.20 | $15.90 | 31.00 K | $477.38 M |
| 08/07/2026 | $16.25 | $15.89 (-2.22%) | $16.25 | $14.89 | 33.88 K | $452.87 M |
| 08/06/2026 | $14.17 | $16.00 (12.91%) | $16.12 | $14.17 | 44.10 K | $456.00 M |
| 08/05/2026 | $13.85 | $14.42 (4.12%) | $14.60 | $13.80 | 25.35 K | $410.97 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.
