Valhi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	12.30	13.89	12.12	13.89	13.89	11.57%	20,610
Jan 7, 2026	13.07	13.07	12.45	12.45	12.45	-4.30%	21,279
Jan 6, 2026	12.20	13.11	12.18	13.01	13.01	6.03%	19,221
Jan 5, 2026	12.09	12.72	12.09	12.27	12.27	0.90%	19,011
Jan 2, 2026	11.91	12.28	11.91	12.16	12.16	0.91%	17,745
Dec 31, 2025	11.58	12.22	11.44	12.05	12.05	4.33%	34,444
Dec 30, 2025	11.77	11.95	11.51	11.55	11.55	-2.70%	18,043
Dec 29, 2025	11.90	12.13	11.69	11.87	11.87	-1.74%	22,524
Dec 26, 2025	11.81	12.20	11.75	12.08	12.08	2.63%	18,867
Dec 24, 2025	11.75	11.98	11.65	11.77	11.77	-0.17%	41,547
Dec 23, 2025	11.78	11.88	11.65	11.79	11.79	0.43%	10,027
Dec 22, 2025	11.92	11.94	11.62	11.74	11.74	-1.18%	18,047
Dec 19, 2025	12.14	12.21	11.68	11.88	11.88	-2.46%	26,396
Dec 18, 2025	12.44	12.44	12.15	12.18	12.18	-2.17%	12,975
Dec 17, 2025	12.48	12.75	12.36	12.45	12.45	-1.27%	11,870
Dec 16, 2025	12.69	12.72	12.34	12.61	12.61	0.40%	14,849
Dec 15, 2025	12.80	12.81	12.32	12.56	12.56	-1.26%	16,623
Dec 12, 2025	12.72	12.98	12.53	12.72	12.72	2.58%	27,107
Dec 11, 2025	12.20	12.61	12.20	12.40	12.40	3.33%	27,488
Dec 10, 2025	12.75	13.07	12.00	12.00	12.00	-7.83%	145,343
Dec 9, 2025	12.71	13.32	12.71	13.02	13.02	1.88%	7,280
Dec 8, 2025	12.72	13.26	12.60	12.78	12.78	-0.31%	10,343
Dec 5, 2025	12.42	13.21	12.36	12.82	12.82	4.31%	107,249
Dec 4, 2025	12.90	13.11	12.28	12.29	12.29	-5.97%	9,434
Dec 3, 2025	12.22	13.07	12.22	13.07	13.07	7.75%	14,877
Dec 2, 2025	12.42	12.50	12.12	12.13	12.13	-3.04%	9,421
Dec 1, 2025	12.50	12.96	12.50	12.51	12.51	-1.34%	9,001
Nov 28, 2025	12.60	12.84	12.43	12.68	12.68	0.16%	9,169
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