Valhi, Inc. (VHI)
NYSE: VHI · Real-Time Price · USD
12.66
-0.02 (-0.16%)
Nov 26, 2025, 4:00 PM EST - Market closed
Valhi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 12.70 | 12.70 | 12.31 | 12.66 | 12.66 | -0.16% | 17,266 |
| Nov 25, 2025 | 12.63 | 12.69 | 12.40 | 12.68 | 12.68 | 3.59% | 5,589 |
| Nov 24, 2025 | 12.62 | 12.75 | 12.24 | 12.24 | 12.24 | -3.62% | 11,289 |
| Nov 21, 2025 | 12.02 | 12.82 | 12.02 | 12.70 | 12.70 | 5.39% | 7,903 |
| Nov 20, 2025 | 12.44 | 12.44 | 11.99 | 12.05 | 11.97 | 0.84% | 7,735 |
| Nov 19, 2025 | 12.21 | 12.40 | 11.94 | 11.95 | 11.87 | -2.77% | 14,337 |
| Nov 18, 2025 | 12.48 | 12.48 | 12.04 | 12.29 | 12.21 | 2.33% | 7,100 |
| Nov 17, 2025 | 12.80 | 12.98 | 12.00 | 12.01 | 11.93 | -4.61% | 12,520 |
| Nov 14, 2025 | 12.73 | 13.10 | 12.59 | 12.59 | 12.51 | -2.70% | 23,614 |
| Nov 13, 2025 | 13.07 | 13.14 | 12.71 | 12.94 | 12.85 | -1.15% | 21,962 |
| Nov 12, 2025 | 13.41 | 13.49 | 13.08 | 13.09 | 13.00 | -3.39% | 7,627 |
| Nov 11, 2025 | 13.51 | 13.75 | 13.29 | 13.55 | 13.46 | 0.22% | 14,003 |
| Nov 10, 2025 | 14.04 | 14.08 | 13.52 | 13.52 | 13.43 | -2.87% | 6,839 |
| Nov 7, 2025 | 12.98 | 14.17 | 12.70 | 13.92 | 13.83 | 5.45% | 17,450 |
| Nov 6, 2025 | 13.55 | 13.80 | 13.10 | 13.20 | 13.11 | -4.07% | 16,250 |
| Nov 5, 2025 | 12.84 | 13.93 | 12.58 | 13.76 | 13.67 | 9.12% | 32,196 |
| Nov 4, 2025 | 13.32 | 13.41 | 12.61 | 12.61 | 12.53 | -6.80% | 16,910 |
| Nov 3, 2025 | 14.01 | 14.10 | 13.38 | 13.53 | 13.44 | -2.45% | 10,915 |
| Oct 31, 2025 | 14.01 | 14.13 | 13.83 | 13.87 | 13.78 | -1.42% | 7,105 |
| Oct 30, 2025 | 14.75 | 14.75 | 14.00 | 14.07 | 13.98 | -1.88% | 5,456 |
| Oct 29, 2025 | 15.00 | 15.04 | 14.30 | 14.34 | 14.24 | -3.69% | 8,715 |
| Oct 28, 2025 | 14.66 | 15.31 | 14.66 | 14.89 | 14.79 | 1.85% | 30,566 |
| Oct 27, 2025 | 14.68 | 14.74 | 14.59 | 14.62 | 14.52 | -0.41% | 5,684 |
| Oct 24, 2025 | 14.61 | 14.89 | 14.50 | 14.68 | 14.58 | 1.80% | 5,269 |
| Oct 23, 2025 | 14.78 | 14.78 | 14.35 | 14.42 | 14.32 | -2.17% | 5,335 |
| Oct 22, 2025 | 14.96 | 15.00 | 14.60 | 14.74 | 14.64 | -0.34% | 6,520 |
| Oct 21, 2025 | 14.61 | 14.87 | 14.61 | 14.79 | 14.69 | -0.47% | 4,986 |
| Oct 20, 2025 | 14.50 | 14.92 | 14.50 | 14.86 | 14.76 | 3.70% | 5,840 |
| Oct 17, 2025 | 14.50 | 14.75 | 14.16 | 14.33 | 14.23 | -2.32% | 8,312 |
| Oct 16, 2025 | 14.73 | 14.92 | 14.66 | 14.67 | 14.57 | -0.68% | 8,117 |
| Oct 15, 2025 | 14.84 | 15.19 | 14.52 | 14.77 | 14.67 | 0.14% | 6,642 |
| Oct 14, 2025 | 13.85 | 14.91 | 13.83 | 14.75 | 14.65 | 6.50% | 16,291 |
| Oct 13, 2025 | 14.00 | 14.20 | 13.65 | 13.85 | 13.76 | 0.65% | 10,431 |
| Oct 10, 2025 | 14.66 | 14.66 | 13.65 | 13.76 | 13.67 | -5.17% | 12,022 |
| Oct 9, 2025 | 15.50 | 15.50 | 14.38 | 14.51 | 14.41 | -5.53% | 25,160 |
| Oct 8, 2025 | 15.30 | 15.51 | 15.05 | 15.36 | 15.26 | 2.06% | 64,020 |
| Oct 7, 2025 | 15.56 | 15.87 | 15.00 | 15.05 | 14.95 | -3.77% | 10,311 |
| Oct 6, 2025 | 15.70 | 15.92 | 15.60 | 15.64 | 15.54 | -0.95% | 7,735 |
| Oct 3, 2025 | 15.80 | 15.92 | 15.76 | 15.79 | 15.69 | 1.15% | 11,090 |
| Oct 2, 2025 | 16.11 | 16.11 | 15.40 | 15.61 | 15.51 | -0.64% | 8,839 |
| Oct 1, 2025 | 16.00 | 16.00 | 15.56 | 15.71 | 15.61 | -0.44% | 4,836 |
| Sep 30, 2025 | 15.61 | 16.07 | 15.59 | 15.78 | 15.68 | 0.32% | 4,212 |
| Sep 29, 2025 | 15.66 | 15.88 | 15.66 | 15.73 | 15.63 | -0.44% | 5,775 |
| Sep 26, 2025 | 16.36 | 16.36 | 15.70 | 15.80 | 15.70 | -0.50% | 6,659 |
| Sep 25, 2025 | 15.93 | 16.30 | 15.82 | 15.88 | 15.77 | -1.12% | 6,225 |
| Sep 24, 2025 | 16.41 | 16.42 | 16.00 | 16.06 | 15.95 | -0.93% | 7,575 |
| Sep 23, 2025 | 16.45 | 16.65 | 16.16 | 16.21 | 16.10 | -1.34% | 12,714 |
| Sep 22, 2025 | 16.36 | 16.46 | 16.13 | 16.43 | 16.32 | -0.24% | 7,600 |
| Sep 19, 2025 | 16.66 | 16.72 | 16.28 | 16.47 | 16.36 | -1.55% | 17,164 |
| Sep 18, 2025 | 16.29 | 16.99 | 16.29 | 16.73 | 16.62 | 3.53% | 14,066 |