Valhi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	26.26	26.65	25.34	26.52	26.52	1.65%	17,943
Nov 19, 2024	25.71	26.44	25.21	26.09	26.09	0.12%	35,889
Nov 18, 2024	24.40	27.35	24.40	26.06	26.06	8.00%	72,383
Nov 15, 2024	23.29	24.22	22.08	24.13	24.13	-8.36%	105,714
Nov 14, 2024	27.37	27.37	25.15	26.33	26.33	-3.62%	42,562
Nov 13, 2024	28.67	28.87	27.09	27.32	27.32	-5.37%	48,374
Nov 12, 2024	31.75	31.95	28.31	28.87	28.87	-8.26%	48,159
Nov 11, 2024	41.20	41.20	30.28	31.47	31.47	-23.80%	152,326
Nov 8, 2024	39.50	41.75	39.25	41.30	41.30	6.86%	40,075
Nov 7, 2024	41.00	41.00	38.23	38.65	38.65	-5.27%	45,048
Nov 6, 2024	38.20	40.98	38.19	40.80	40.80	8.31%	32,535
Nov 5, 2024	36.28	37.74	35.53	37.67	37.67	4.87%	17,280
Nov 4, 2024	33.36	36.42	33.22	35.92	35.92	8.19%	34,271
Nov 1, 2024	34.20	34.21	33.01	33.20	33.20	-2.50%	16,667
Oct 31, 2024	35.64	35.90	34.00	34.05	34.05	-3.81%	49,855
Oct 30, 2024	35.85	36.65	35.18	35.40	35.40	-0.34%	26,856
Oct 29, 2024	35.85	36.10	35.19	35.52	35.52	-1.88%	15,161
Oct 28, 2024	35.12	38.02	35.12	36.20	36.20	5.23%	34,106
Oct 25, 2024	35.82	35.82	33.67	34.40	34.40	-2.96%	22,166
Oct 24, 2024	35.50	35.69	35.06	35.45	35.45	0.37%	11,204
Oct 23, 2024	36.92	37.30	34.22	35.32	35.32	-5.21%	16,801
Oct 22, 2024	36.51	38.41	36.30	37.26	37.26	2.56%	27,040
Oct 21, 2024	36.70	36.70	35.40	36.33	36.33	-0.71%	24,593
Oct 18, 2024	35.88	36.92	35.62	36.59	36.59	2.52%	11,562
Oct 17, 2024	36.90	37.00	35.19	35.69	35.69	-2.67%	22,256
Oct 16, 2024	34.84	36.90	34.53	36.67	36.67	5.62%	25,802
Oct 15, 2024	35.20	35.42	34.29	34.72	34.72	-2.50%	19,163
Oct 14, 2024	35.61	37.24	35.21	35.61	35.61	-	19,027
Oct 11, 2024	33.30	35.78	33.30	35.61	35.61	5.42%	17,507
Oct 10, 2024	34.00	34.03	33.45	33.78	33.78	-1.49%	4,823
Oct 9, 2024	33.74	34.40	33.16	34.29	34.29	2.97%	10,323
Oct 8, 2024	33.89	33.89	32.69	33.30	33.30	-1.48%	8,210
Oct 7, 2024	35.06	35.25	33.75	33.80	33.80	-2.54%	14,635
Oct 4, 2024	32.79	34.81	32.79	34.68	34.68	7.34%	21,692
Oct 3, 2024	32.51	33.69	32.09	32.31	32.31	-2.27%	29,982
Oct 2, 2024	32.17	33.19	31.75	33.06	33.06	2.38%	14,809
Oct 1, 2024	33.37	33.69	32.29	32.29	32.29	-3.24%	23,199
Sep 30, 2024	33.70	33.70	32.65	33.37	33.37	-0.98%	17,445
Sep 27, 2024	34.38	34.86	32.31	33.70	33.70	-1.72%	18,227
Sep 26, 2024	34.65	34.98	33.53	34.29	34.29	0.44%	28,373
Sep 25, 2024	29.94	34.14	29.94	34.14	34.14	15.69%	69,014
Sep 24, 2024	28.55	29.73	28.55	29.51	29.51	2.79%	12,014
Sep 23, 2024	29.59	29.84	28.55	28.71	28.71	-0.93%	12,082
Sep 20, 2024	28.35	29.80	28.16	28.98	28.98	2.22%	50,510
Sep 19, 2024	27.44	28.63	26.89	28.35	28.35	4.54%	14,893
Sep 18, 2024	27.34	27.34	26.28	27.12	27.12	0.67%	18,964
Sep 17, 2024	27.21	27.46	26.49	26.94	26.94	-0.74%	16,227
Sep 16, 2024	27.93	27.93	26.54	27.14	27.14	-3.45%	17,571
Sep 13, 2024	27.06	28.11	27.04	28.11	28.11	4.15%	10,019
Sep 12, 2024	27.26	27.26	26.44	26.99	26.99	-0.48%	12,554
Sep 11, 2024	28.02	28.02	26.42	27.12	27.12	-2.80%	10,878
Sep 10, 2024	28.93	28.93	27.62	27.90	27.90	-2.99%	26,978
Sep 9, 2024	28.06	29.16	28.06	28.76	28.76	4.54%	31,216
Sep 6, 2024	28.66	29.46	27.40	27.51	27.51	-5.56%	29,992
Sep 5, 2024	29.73	29.85	28.86	29.13	29.05	-0.85%	31,291
Sep 4, 2024	29.55	29.90	28.55	29.38	29.30	-0.47%	35,037
Sep 3, 2024	29.20	29.55	27.78	29.52	29.43	1.06%	42,486
Aug 30, 2024	28.59	29.27	27.76	29.21	29.13	3.54%	17,712
Aug 29, 2024	27.94	28.47	27.02	28.21	28.13	0.25%	20,253
Aug 28, 2024	28.67	28.67	26.26	28.14	28.06	-1.44%	48,719
Aug 27, 2024	30.00	30.99	27.51	28.55	28.47	-7.18%	64,307
Aug 26, 2024	29.68	31.00	28.45	30.76	30.67	3.43%	57,060
Aug 23, 2024	26.02	29.82	26.02	29.74	29.65	21.69%	133,166
Aug 22, 2024	25.29	26.00	23.99	24.44	24.37	-2.28%	22,177
Aug 21, 2024	25.04	26.22	24.68	25.01	24.94	1.67%	25,206
Aug 20, 2024	26.50	26.50	23.75	24.60	24.53	-6.53%	31,580
Aug 19, 2024	23.76	26.93	23.76	26.32	26.24	7.12%	27,018
Aug 16, 2024	23.22	24.95	22.77	24.57	24.50	5.27%	14,514
Aug 15, 2024	22.18	23.72	22.01	23.34	23.27	6.82%	29,157
Aug 14, 2024	21.71	21.85	21.43	21.85	21.79	0.09%	10,616
Aug 13, 2024	21.09	21.99	20.51	21.83	21.77	4.70%	17,210
Aug 12, 2024	19.52	21.25	19.51	20.85	20.79	9.74%	34,036
Aug 9, 2024	16.83	19.00	16.83	19.00	18.95	12.36%	15,124
Aug 8, 2024	17.22	17.22	16.90	16.91	16.86	-1.80%	5,376
Aug 7, 2024	17.89	17.89	17.22	17.22	17.17	-2.27%	3,945
Aug 6, 2024	17.81	17.81	17.61	17.62	17.57	-3.13%	6,280
Aug 5, 2024	17.98	18.30	17.77	18.19	18.14	3.18%	21,905
Aug 2, 2024	17.97	18.21	16.66	17.63	17.58	-5.22%	14,146
Aug 1, 2024	20.65	20.65	18.30	18.60	18.55	-11.85%	13,087
Jul 31, 2024	20.61	21.25	20.33	21.10	21.04	2.68%	11,392
Jul 30, 2024	20.63	20.63	20.16	20.55	20.49	0.69%	8,285
Jul 29, 2024	20.26	20.70	20.10	20.41	20.35	0.74%	39,629
Jul 26, 2024	19.68	20.37	19.68	20.26	20.20	3.58%	18,963
Jul 25, 2024	18.98	19.75	18.63	19.56	19.50	4.88%	43,965
Jul 24, 2024	18.05	19.45	18.01	18.65	18.60	2.19%	130,280
Jul 23, 2024	17.67	18.47	17.67	18.25	18.20	3.28%	25,621
Jul 22, 2024	15.77	17.72	15.77	17.67	17.62	12.05%	57,225
Jul 19, 2024	16.45	16.48	15.77	15.77	15.72	-4.42%	21,337
Jul 18, 2024	16.45	17.28	16.31	16.50	16.45	0.92%	12,406
Jul 17, 2024	17.50	17.50	16.03	16.35	16.30	-9.32%	32,043
Jul 16, 2024	17.71	18.38	17.71	18.03	17.98	2.44%	17,289
Jul 15, 2024	17.93	17.93	16.66	17.60	17.55	-2.11%	8,172
Jul 12, 2024	16.86	18.21	16.86	17.98	17.93	6.64%	15,692
Jul 11, 2024	15.89	16.86	15.89	16.86	16.81	6.51%	12,292
Jul 10, 2024	15.96	15.96	15.70	15.83	15.78	0.19%	2,884
Jul 9, 2024	16.10	16.10	15.68	15.80	15.75	-	6,614
Jul 8, 2024	16.50	16.55	15.05	15.80	15.75	-4.24%	18,828
Jul 5, 2024	16.81	17.01	16.35	16.50	16.45	-3.62%	11,194
Jul 3, 2024	17.39	17.39	16.78	17.12	17.07	-2.56%	13,677
Jul 2, 2024	17.74	17.74	16.87	17.57	17.52	1.09%	4,872