Valhi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	13.61	13.71	13.06	13.44	13.44	-2.68%	7,041
Jul 30, 2026	13.21	13.83	13.21	13.81	13.81	0.44%	3,008
Jul 29, 2026	14.01	14.01	13.51	13.75	13.75	0.88%	5,109
Jul 28, 2026	13.79	13.94	13.58	13.63	13.63	0.07%	6,022
Jul 27, 2026	13.84	13.84	13.22	13.62	13.62	-	3,006
Jul 24, 2026	13.47	13.96	13.47	13.62	13.62	0.37%	2,561
Jul 23, 2026	13.96	13.96	13.46	13.57	13.57	-1.38%	5,745
Jul 22, 2026	13.91	13.99	13.71	13.76	13.76	0.15%	5,221
Jul 21, 2026	13.81	14.09	13.74	13.74	13.74	-0.36%	4,533
Jul 20, 2026	14.00	14.00	13.57	13.79	13.79	-0.72%	7,362
Jul 17, 2026	13.78	14.02	13.78	13.89	13.89	-0.07%	11,739
Jul 16, 2026	13.83	14.10	13.83	13.90	13.90	0.14%	6,567
Jul 15, 2026	14.09	14.10	13.59	13.88	13.88	-1.14%	15,854
Jul 14, 2026	14.10	14.10	13.80	14.04	14.04	-0.28%	8,556
Jul 13, 2026	13.81	14.10	13.38	14.08	14.08	3.68%	11,600
Jul 10, 2026	13.85	13.85	13.44	13.58	13.58	0.15%	6,083
Jul 9, 2026	13.70	14.00	13.38	13.56	13.56	-1.02%	17,633
Jul 8, 2026	13.48	13.89	13.32	13.70	13.70	3.01%	13,630
Jul 7, 2026	14.10	14.10	13.30	13.30	13.30	-6.60%	25,346
Jul 6, 2026	14.38	14.59	13.94	14.24	14.24	-1.11%	9,294
Jul 2, 2026	14.85	14.85	14.40	14.40	14.40	-0.14%	3,818
Jul 1, 2026	14.48	14.92	14.37	14.42	14.42	-1.70%	13,395
Jun 30, 2026	14.90	14.95	14.55	14.67	14.67	-1.15%	4,186
Jun 29, 2026	14.65	15.02	14.26	14.84	14.84	0.61%	16,008
Jun 26, 2026	13.64	14.75	13.60	14.75	14.75	11.24%	49,561
Jun 25, 2026	13.61	13.63	12.55	13.26	13.26	-1.56%	18,732
Jun 24, 2026	13.50	13.53	13.06	13.47	13.47	0.52%	15,554
Jun 23, 2026	13.29	13.40	13.00	13.40	13.40	1.67%	5,643
Jun 22, 2026	13.62	13.82	13.06	13.18	13.18	-2.59%	11,906
Jun 18, 2026	14.28	14.28	13.53	13.53	13.53	-4.11%	18,198
Jun 17, 2026	14.74	14.74	13.97	14.11	14.11	-3.29%	9,327
Jun 16, 2026	14.71	15.00	14.38	14.59	14.59	0.34%	2,621
Jun 15, 2026	15.02	15.10	14.46	14.54	14.54	-1.76%	11,393
Jun 12, 2026	14.49	15.05	14.49	14.80	14.80	2.14%	8,788
Jun 11, 2026	14.49	14.49	14.36	14.49	14.49	1.90%	3,536
Jun 10, 2026	14.29	14.56	14.01	14.22	14.22	-0.49%	8,421
Jun 9, 2026	14.15	14.49	14.14	14.29	14.29	1.06%	5,324
Jun 8, 2026	14.15	14.21	13.93	14.14	14.14	-0.35%	5,735
Jun 5, 2026	14.44	14.46	13.88	14.19	14.19	-2.07%	21,581
Jun 4, 2026	14.25	14.82	14.02	14.49	14.49	4.02%	10,604
Jun 3, 2026	14.50	14.66	13.82	14.01	13.93	-2.64%	16,551
Jun 2, 2026	14.67	14.70	14.38	14.39	14.31	-0.48%	9,024
Jun 1, 2026	14.49	14.65	14.30	14.46	14.38	0.49%	12,883
May 29, 2026	14.88	14.91	14.39	14.39	14.31	-1.91%	14,745
May 28, 2026	13.92	14.80	13.92	14.67	14.59	5.46%	14,136
May 27, 2026	12.52	13.96	12.52	13.91	13.83	11.46%	41,472
May 26, 2026	12.70	12.78	12.45	12.48	12.41	0.08%	17,327
May 22, 2026	12.74	12.78	12.32	12.47	12.40	-1.50%	11,004
May 21, 2026	12.35	12.76	12.00	12.66	12.59	-1.40%	34,405
May 20, 2026	12.80	12.84	12.55	12.84	12.77	0.23%	7,818