5 DAY PERFORMANCE
+30.34%
1 MONTH PERFORMANCE
+13.58%
3 MONTH PERFORMANCE
-3.01%
6 MONTH PERFORMANCE
+8.81%
YEAR-TO-DATE PERFORMANCE
-32.41%
1 YEAR PERFORMANCE
-35.50%
Valhi, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $12.42 | $12.82 (3.22%) | $13.21 | $12.36 | 107.25 K | $365.37 M |
| 12/04/2025 | $12.90 | $12.29 (-4.73%) | $13.11 | $12.28 | 9.43 K | $350.27 M |
| 12/03/2025 | $12.22 | $13.07 (6.96%) | $13.07 | $12.22 | 14.90 K | $372.50 M |
| 12/02/2025 | $12.42 | $12.13 (-2.33%) | $12.50 | $12.12 | 9.42 K | $345.71 M |
| 12/01/2025 | $12.50 | $12.51 (0.08%) | $12.96 | $12.50 | 9.00 K | $356.54 M |
| 11/28/2025 | $12.60 | $12.68 (0.63%) | $12.84 | $12.43 | 9.20 K | $361.38 M |
| 11/26/2025 | $12.70 | $12.66 (-0.31%) | $12.70 | $12.31 | 17.30 K | $360.81 M |
| 11/25/2025 | $12.63 | $12.68 (0.4%) | $12.69 | $12.40 | 5.60 K | $361.38 M |
| 11/24/2025 | $12.62 | $12.24 (-3.01%) | $12.75 | $12.24 | 11.30 K | $348.84 M |
| 11/21/2025 | $12.02 | $12.70 (5.66%) | $12.82 | $12.02 | 7.90 K | $361.95 M |
| 11/20/2025 | $12.44 | $12.05 (-3.14%) | $12.44 | $11.99 | 7.74 K | $343.43 M |
| 11/19/2025 | $12.21 | $11.95 (-2.13%) | $12.40 | $11.94 | 14.34 K | $340.58 M |
| 11/18/2025 | $12.48 | $12.29 (-1.52%) | $12.48 | $12.04 | 7.10 K | $350.27 M |
| 11/17/2025 | $12.80 | $12.01 (-6.17%) | $12.98 | $12.00 | 12.52 K | $342.29 M |
| 11/14/2025 | $12.73 | $12.59 (-1.1%) | $13.10 | $12.59 | 23.61 K | $358.82 M |
| 11/13/2025 | $13.07 | $12.94 (-0.99%) | $13.14 | $12.71 | 22.00 K | $368.79 M |
| 11/12/2025 | $13.41 | $13.09 (-2.39%) | $13.49 | $13.08 | 7.63 K | $373.07 M |
| 11/11/2025 | $13.51 | $13.55 (0.3%) | $13.75 | $13.29 | 14.00 K | $386.18 M |
| 11/10/2025 | $14.04 | $13.52 (-3.7%) | $14.08 | $13.52 | 6.84 K | $385.32 M |
| 11/07/2025 | $12.98 | $13.92 (7.24%) | $14.17 | $12.70 | 17.50 K | $396.72 M |
| 11/06/2025 | $13.55 | $13.20 (-2.58%) | $13.80 | $13.10 | 16.30 K | $376.20 M |
| 11/05/2025 | $12.84 | $13.76 (7.17%) | $13.93 | $12.58 | 32.20 K | $392.16 M |
| 11/04/2025 | $13.32 | $12.61 (-5.33%) | $13.41 | $12.61 | 16.91 K | $359.39 M |
| 11/03/2025 | $14.01 | $13.53 (-3.43%) | $14.10 | $13.38 | 10.92 K | $385.61 M |
| 10/31/2025 | $14.01 | $13.87 (-1%) | $14.13 | $13.83 | 7.11 K | $395.30 M |
| 10/30/2025 | $14.75 | $14.07 (-4.61%) | $14.75 | $14.00 | 5.50 K | $401.00 M |
| 10/29/2025 | $15.00 | $14.34 (-4.4%) | $15.04 | $14.30 | 8.72 K | $408.69 M |
| 10/28/2025 | $14.66 | $14.89 (1.57%) | $15.31 | $14.66 | 30.57 K | $424.37 M |
| 10/27/2025 | $14.68 | $14.62 (-0.41%) | $14.74 | $14.59 | 5.70 K | $416.67 M |
| 10/24/2025 | $14.61 | $14.68 (0.48%) | $14.89 | $14.50 | 5.30 K | $418.38 M |
| 10/23/2025 | $14.78 | $14.42 (-2.44%) | $14.78 | $14.35 | 5.34 K | $410.97 M |
| 10/22/2025 | $14.96 | $14.74 (-1.47%) | $15.00 | $14.60 | 6.52 K | $420.09 M |
| 10/21/2025 | $14.61 | $14.79 (1.23%) | $14.87 | $14.61 | 5.00 K | $421.52 M |
| 10/20/2025 | $14.50 | $14.86 (2.48%) | $14.92 | $14.50 | 5.84 K | $423.51 M |
| 10/17/2025 | $14.50 | $14.33 (-1.17%) | $14.75 | $14.16 | 8.31 K | $408.41 M |
| 10/16/2025 | $14.73 | $14.67 (-0.41%) | $14.92 | $14.66 | 8.12 K | $418.10 M |
| 10/15/2025 | $14.84 | $14.77 (-0.47%) | $15.19 | $14.52 | 6.64 K | $420.95 M |
| 10/14/2025 | $13.85 | $14.75 (6.5%) | $14.91 | $13.83 | 16.30 K | $420.38 M |
| 10/13/2025 | $14.00 | $13.85 (-1.07%) | $14.20 | $13.65 | 10.43 K | $394.73 M |
| 10/10/2025 | $14.66 | $13.76 (-6.14%) | $14.66 | $13.65 | 12.02 K | $392.16 M |
| 10/09/2025 | $15.50 | $14.51 (-6.39%) | $15.50 | $14.38 | 25.20 K | $413.54 M |
| 10/08/2025 | $15.30 | $15.36 (0.39%) | $15.51 | $15.05 | 64.02 K | $437.76 M |
| 10/07/2025 | $15.56 | $15.05 (-3.28%) | $15.87 | $15.00 | 10.31 K | $428.93 M |
| 10/06/2025 | $15.70 | $15.64 (-0.38%) | $15.92 | $15.60 | 7.74 K | $445.74 M |
| 10/03/2025 | $15.80 | $15.79 (-0.06%) | $15.92 | $15.76 | 11.10 K | $450.02 M |
| 10/02/2025 | $16.10 | $15.61 (-3.04%) | $16.10 | $15.40 | 8.84 K | $444.89 M |
| 10/01/2025 | $16.00 | $15.71 (-1.81%) | $16.00 | $15.56 | 4.84 K | $447.74 M |
| 09/30/2025 | $15.61 | $15.78 (1.09%) | $16.07 | $15.59 | 4.21 K | $449.73 M |
| 09/29/2025 | $15.66 | $15.73 (0.45%) | $15.88 | $15.66 | 5.80 K | $448.31 M |
| 09/26/2025 | $16.36 | $15.80 (-3.42%) | $16.36 | $15.70 | 6.70 K | $450.30 M |
| 09/25/2025 | $15.93 | $15.88 (-0.31%) | $16.30 | $15.82 | 6.23 K | $452.58 M |
| 09/24/2025 | $16.41 | $16.06 (-2.13%) | $16.42 | $16.00 | 7.60 K | $457.71 M |
| 09/23/2025 | $16.45 | $16.21 (-1.46%) | $16.65 | $16.16 | 12.71 K | $461.99 M |
| 09/22/2025 | $16.36 | $16.43 (0.43%) | $16.45 | $16.13 | 7.60 K | $468.26 M |
| 09/19/2025 | $16.66 | $16.47 (-1.14%) | $16.72 | $16.28 | 17.20 K | $469.39 M |
| 09/18/2025 | $16.29 | $16.73 (2.7%) | $16.99 | $16.29 | 14.10 K | $476.81 M |
| 09/17/2025 | $16.60 | $16.16 (-2.65%) | $16.97 | $16.16 | 12.50 K | $460.56 M |
| 09/16/2025 | $16.00 | $16.24 (1.5%) | $16.28 | $16.00 | 4.30 K | $462.84 M |
| 09/15/2025 | $16.13 | $16.07 (-0.37%) | $16.20 | $16.00 | 11.80 K | $458.00 M |
| 09/12/2025 | $16.61 | $16.18 (-2.59%) | $16.66 | $16.18 | 9.63 K | $461.13 M |
| 09/11/2025 | $16.27 | $16.88 (3.75%) | $16.96 | $16.27 | 11.00 K | $481.08 M |
| 09/10/2025 | $16.13 | $16.02 (-0.68%) | $16.28 | $15.71 | 7.70 K | $456.57 M |
| 09/09/2025 | $16.13 | $16.12 (-0.06%) | $16.24 | $15.99 | 5.61 K | $459.42 M |
| 09/08/2025 | $16.11 | $16.36 (1.55%) | $16.43 | $15.86 | 9.60 K | $466.26 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.
