Valhi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	18.91	19.28	18.51	18.51	18.51	-1.39%	23,253
Feb 20, 2025	19.02	19.04	18.45	18.77	18.77	0.32%	19,590
Feb 19, 2025	18.76	19.05	18.64	18.71	18.71	-0.58%	20,106
Feb 18, 2025	19.38	20.39	18.49	18.82	18.82	-4.13%	16,651
Feb 14, 2025	19.18	20.05	19.18	19.63	19.63	1.08%	8,825
Feb 13, 2025	19.50	19.56	18.52	19.42	19.42	1.25%	7,704
Feb 12, 2025	19.37	19.49	19.02	19.18	19.18	-2.29%	10,854
Feb 11, 2025	19.68	19.77	19.56	19.63	19.63	0.67%	7,422
Feb 10, 2025	19.78	19.78	19.41	19.50	19.50	-1.66%	5,331
Feb 7, 2025	20.17	20.29	19.83	19.83	19.83	-2.56%	7,207
Feb 6, 2025	20.76	20.80	20.25	20.35	20.35	-0.10%	6,728
Feb 5, 2025	20.56	20.69	20.20	20.37	20.37	-1.69%	13,003
Feb 4, 2025	20.30	20.96	20.25	20.72	20.72	1.57%	7,926
Feb 3, 2025	20.24	21.36	19.40	20.40	20.40	-2.25%	22,774
Jan 31, 2025	21.63	21.74	20.67	20.87	20.87	-5.39%	16,624
Jan 30, 2025	22.20	22.55	21.71	22.06	22.06	-0.50%	9,813
Jan 29, 2025	21.89	22.57	20.53	22.17	22.17	1.98%	25,689
Jan 28, 2025	23.23	23.23	21.45	21.74	21.74	-4.44%	33,495
Jan 27, 2025	23.79	24.00	22.13	22.75	22.75	-6.07%	24,257
Jan 24, 2025	24.26	25.25	24.11	24.22	24.22	-0.70%	25,646
Jan 23, 2025	23.79	24.61	23.61	24.39	24.39	3.61%	35,564
Jan 22, 2025	23.48	24.32	23.18	23.54	23.54	-0.68%	40,311
Jan 21, 2025	23.85	24.03	22.25	23.70	23.70	-1.54%	42,771
Jan 17, 2025	23.20	24.55	23.20	24.07	24.07	5.11%	19,250
Jan 16, 2025	22.54	23.16	22.54	22.90	22.90	1.64%	12,697
Jan 15, 2025	22.47	22.86	21.84	22.53	22.53	1.62%	12,727
Jan 14, 2025	21.78	22.51	21.77	22.17	22.17	1.28%	15,322
Jan 13, 2025	20.70	22.08	20.40	21.89	21.89	3.06%	11,028
Jan 10, 2025	21.60	21.98	20.68	21.24	21.24	-2.61%	13,976
Jan 8, 2025	21.98	22.42	21.58	21.81	21.81	-2.42%	15,942
Jan 7, 2025	22.74	22.91	22.07	22.35	22.35	-1.72%	21,363
Jan 6, 2025	22.88	23.31	22.68	22.74	22.74	1.52%	17,961
Jan 3, 2025	22.23	22.88	21.44	22.40	22.40	0.95%	11,565
Jan 2, 2025	23.44	24.28	22.08	22.19	22.19	-5.13%	24,478
Dec 31, 2024	23.15	23.83	22.60	23.39	23.39	3.63%	21,449
Dec 30, 2024	21.84	22.72	21.35	22.57	22.57	1.35%	19,098
Dec 27, 2024	22.25	23.55	21.65	22.27	22.27	-1.02%	62,241
Dec 26, 2024	22.00	22.55	22.00	22.50	22.50	2.13%	16,480
Dec 24, 2024	21.81	22.40	21.35	22.03	22.03	1.33%	13,984
Dec 23, 2024	21.81	21.90	21.37	21.74	21.74	-0.09%	17,665
Dec 20, 2024	21.33	22.25	21.33	21.76	21.76	0.05%	25,659
Dec 19, 2024	22.62	23.29	21.56	21.75	21.75	-3.16%	36,749
Dec 18, 2024	23.75	24.37	22.02	22.46	22.46	-6.22%	30,744
Dec 17, 2024	23.31	24.24	23.31	23.95	23.95	1.48%	26,871
Dec 16, 2024	24.10	24.19	23.45	23.60	23.60	-1.42%	20,730
Dec 13, 2024	23.44	24.07	23.15	23.94	23.94	0.72%	22,174
Dec 12, 2024	23.53	24.39	23.53	23.77	23.77	-2.22%	41,157
Dec 11, 2024	24.37	24.71	23.83	24.31	24.31	-0.37%	65,071
Dec 10, 2024	24.41	25.13	23.55	24.40	24.40	-1.21%	47,808
Dec 9, 2024	24.40	25.19	24.00	24.70	24.70	0.78%	32,977
Dec 6, 2024	24.59	25.44	23.73	24.51	24.51	-1.25%	40,135
Dec 5, 2024	25.26	26.11	24.53	24.82	24.82	-0.96%	18,642
Dec 4, 2024	25.29	25.39	24.19	25.06	25.06	-0.87%	20,067
Dec 3, 2024	27.05	27.05	24.75	25.28	25.28	-4.82%	39,922
Dec 2, 2024	25.70	27.20	25.70	26.56	26.56	3.75%	37,305
Nov 29, 2024	26.15	26.15	25.26	25.60	25.60	-2.10%	18,941
Nov 27, 2024	26.52	27.66	26.02	26.15	26.07	-2.02%	15,645
Nov 26, 2024	26.28	26.88	26.06	26.69	26.61	0.60%	14,884
Nov 25, 2024	26.70	27.11	25.62	26.53	26.45	-0.67%	25,513
Nov 22, 2024	26.81	27.06	26.48	26.71	26.63	-0.37%	10,903
Nov 21, 2024	27.11	27.92	26.71	26.81	26.73	1.09%	23,116
Nov 20, 2024	26.26	26.65	25.34	26.52	26.44	1.65%	17,943
Nov 19, 2024	25.71	26.44	25.21	26.09	26.01	0.12%	35,889
Nov 18, 2024	24.40	27.35	24.40	26.06	25.98	8.00%	72,383
Nov 15, 2024	23.29	24.22	22.08	24.13	24.06	-8.36%	105,714
Nov 14, 2024	27.37	27.37	25.15	26.33	26.25	-3.62%	42,562
Nov 13, 2024	28.67	28.87	27.09	27.32	27.24	-5.37%	48,374
Nov 12, 2024	31.75	31.95	28.31	28.87	28.78	-8.26%	48,159
Nov 11, 2024	41.20	41.20	30.28	31.47	31.37	-23.80%	152,326
Nov 8, 2024	39.50	41.75	39.25	41.30	41.17	6.86%	40,075
Nov 7, 2024	41.00	41.00	38.23	38.65	38.53	-5.27%	45,048
Nov 6, 2024	38.20	40.98	38.19	40.80	40.67	8.31%	32,535
Nov 5, 2024	36.28	37.74	35.53	37.67	37.55	4.87%	17,280
Nov 4, 2024	33.36	36.42	33.22	35.92	35.81	8.19%	34,271
Nov 1, 2024	34.20	34.21	33.01	33.20	33.10	-2.50%	16,667
Oct 31, 2024	35.64	35.90	34.00	34.05	33.94	-3.81%	49,855
Oct 30, 2024	35.85	36.65	35.18	35.40	35.29	-0.34%	26,856
Oct 29, 2024	35.85	36.10	35.19	35.52	35.41	-1.88%	15,161
Oct 28, 2024	35.12	38.02	35.12	36.20	36.09	5.23%	34,106
Oct 25, 2024	35.82	35.82	33.67	34.40	34.29	-2.96%	22,166
Oct 24, 2024	35.50	35.69	35.06	35.45	35.34	0.37%	11,204
Oct 23, 2024	36.92	37.30	34.22	35.32	35.21	-5.21%	16,801
Oct 22, 2024	36.51	38.41	36.30	37.26	37.14	2.56%	27,040
Oct 21, 2024	36.70	36.70	35.40	36.33	36.22	-0.71%	24,593
Oct 18, 2024	35.88	36.92	35.62	36.59	36.48	2.52%	11,562
Oct 17, 2024	36.90	37.00	35.19	35.69	35.58	-2.67%	22,256
Oct 16, 2024	34.84	36.90	34.53	36.67	36.56	5.62%	25,802
Oct 15, 2024	35.20	35.42	34.29	34.72	34.61	-2.50%	19,163
Oct 14, 2024	35.61	37.24	35.21	35.61	35.50	-	19,027
Oct 11, 2024	33.30	35.78	33.30	35.61	35.50	5.42%	17,507
Oct 10, 2024	34.00	34.03	33.45	33.78	33.68	-1.49%	4,823
Oct 9, 2024	33.74	34.40	33.16	34.29	34.18	2.97%	10,323
Oct 8, 2024	33.89	33.89	32.69	33.30	33.20	-1.48%	8,210
Oct 7, 2024	35.06	35.25	33.75	33.80	33.70	-2.54%	14,635
Oct 4, 2024	32.79	34.81	32.79	34.68	34.57	7.34%	21,692
Oct 3, 2024	32.51	33.69	32.09	32.31	32.21	-2.27%	29,982
Oct 2, 2024	32.17	33.19	31.75	33.06	32.96	2.38%	14,809
Oct 1, 2024	33.37	33.69	32.29	32.29	32.19	-3.24%	23,199
Sep 30, 2024	33.70	33.70	32.65	33.37	33.27	-0.98%	17,445
Sep 27, 2024	34.38	34.86	32.31	33.70	33.60	-1.72%	18,227