Valhi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	13.35	14.23	13.35	14.01	14.01	5.50%	35,398
Mar 9, 2026	13.23	13.39	12.88	13.28	13.28	-1.41%	13,445
Mar 6, 2026	13.40	13.58	13.05	13.47	13.47	-0.07%	14,586
Mar 5, 2026	14.10	14.45	13.25	13.48	13.48	-4.73%	16,005
Mar 4, 2026	14.03	14.22	13.88	14.15	14.15	1.29%	9,354
Mar 3, 2026	13.91	14.60	13.91	13.97	13.97	-2.85%	13,168
Mar 2, 2026	13.80	14.54	13.64	14.38	14.38	2.93%	43,056
Feb 27, 2026	14.03	14.16	13.62	13.97	13.97	-0.71%	31,036
Feb 26, 2026	13.86	14.28	13.59	14.07	14.07	0.29%	10,783
Feb 25, 2026	13.82	14.12	13.66	14.03	14.03	1.52%	13,278
Feb 24, 2026	13.96	14.15	13.68	13.82	13.82	-1.00%	10,674
Feb 23, 2026	14.60	14.70	13.89	13.96	13.96	-4.58%	10,534
Feb 20, 2026	14.86	14.86	14.23	14.63	14.63	-1.94%	29,427
Feb 19, 2026	14.78	15.16	14.57	14.92	14.92	0.67%	29,986
Feb 18, 2026	14.68	14.97	14.60	14.82	14.82	0.14%	32,615
Feb 17, 2026	15.70	15.70	14.79	14.80	14.80	-5.31%	29,770
Feb 13, 2026	15.61	15.87	15.50	15.63	15.63	0.84%	12,684
Feb 12, 2026	15.69	15.85	15.25	15.50	15.50	-1.15%	13,157
Feb 11, 2026	16.24	16.31	15.55	15.68	15.68	-1.88%	41,107
Feb 10, 2026	15.63	16.24	15.44	15.98	15.98	2.44%	24,030
Feb 9, 2026	15.63	15.93	15.28	15.60	15.60	0.58%	15,220
Feb 6, 2026	14.85	15.95	14.85	15.51	15.51	5.51%	51,503
Feb 5, 2026	15.77	15.96	14.59	14.70	14.70	-7.66%	39,739
Feb 4, 2026	14.86	16.03	14.78	15.92	15.92	8.82%	54,790
Feb 3, 2026	14.31	14.64	13.95	14.63	14.63	2.74%	26,442
Feb 2, 2026	14.03	14.50	14.03	14.24	14.24	0.35%	48,186
Jan 30, 2026	13.79	14.24	13.55	14.19	14.19	1.94%	36,541
Jan 29, 2026	14.23	14.27	13.60	13.92	13.92	-2.04%	27,065
Jan 28, 2026	14.50	14.73	13.96	14.21	14.21	-1.66%	34,109
Jan 27, 2026	14.70	15.05	14.40	14.45	14.45	-1.83%	39,510
Jan 26, 2026	14.46	15.02	14.17	14.72	14.72	2.58%	32,930
Jan 23, 2026	15.18	15.59	14.06	14.35	14.35	-1.98%	56,363
Jan 22, 2026	14.46	14.86	14.39	14.64	14.64	1.24%	25,188
Jan 21, 2026	13.75	14.63	13.75	14.46	14.46	8.56%	42,760
Jan 20, 2026	13.92	14.31	13.29	13.32	13.32	-4.31%	20,245
Jan 16, 2026	14.25	14.49	13.92	13.92	13.92	-2.93%	12,859
Jan 15, 2026	14.05	14.94	13.96	14.34	14.34	2.72%	23,513
Jan 14, 2026	13.44	14.04	13.42	13.96	13.96	3.87%	26,703
Jan 13, 2026	13.72	14.11	13.22	13.44	13.44	-2.68%	15,071
Jan 12, 2026	13.61	14.02	13.50	13.81	13.81	1.62%	14,923
Jan 9, 2026	13.77	14.13	13.40	13.59	13.59	-2.16%	26,779
Jan 8, 2026	12.30	13.89	12.12	13.89	13.89	11.57%	20,661
Jan 7, 2026	13.07	13.07	12.45	12.45	12.45	-4.30%	21,467
Jan 6, 2026	12.20	13.11	12.18	13.01	13.01	6.03%	19,409
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%	17,748
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%	18,198
Dec 29, 2025	11.90	12.13	11.69	11.87	11.87	-1.74%	22,526
Dec 26, 2025	11.81	12.20	11.75	12.08	12.08	2.63%	18,967