5 DAY PERFORMANCE
-17.23%
1 MONTH PERFORMANCE
-18.76%
3 MONTH PERFORMANCE
+0.81%
6 MONTH PERFORMANCE
+3.18%
YEAR-TO-DATE PERFORMANCE
+13.20%
1 YEAR PERFORMANCE
-17.18%
Valhi, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $16.83 | $16.82 (-0.03%) | $16.99 | $16.31 | 8.48 K | $464.83 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 |
| 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 |
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.
