Valhi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	16.24	16.61	15.77	16.34	16.34	0.74%	11,212
Nov 9, 2026	16.67	16.88	16.00	16.22	16.22	0.75%	30,623
Nov 6, 2026	15.25	16.69	14.75	16.10	16.10	12.67%	15,656
Nov 5, 2026	15.42	15.42	13.92	14.29	14.29	-6.05%	7,758
Nov 4, 2026	14.99	15.42	14.86	15.21	15.21	4.11%	16,888
Nov 3, 2026	14.66	14.79	14.35	14.61	14.61	-1.28%	5,951
Nov 2, 2026	14.37	14.98	14.22	14.80	14.80	4.89%	16,974
Oct 30, 2026	14.36	14.36	14.07	14.11	14.11	0.86%	7,659
Oct 29, 2026	14.05	14.33	13.82	13.99	13.99	-0.07%	10,078
Oct 28, 2026	14.16	14.31	13.82	14.00	14.00	-2.17%	5,132
Oct 27, 2026	14.32	14.58	13.76	14.31	14.31	1.71%	8,283
Oct 26, 2026	14.39	14.44	13.95	14.07	14.07	-1.75%	6,653
Oct 23, 2026	14.15	14.32	13.96	14.32	14.32	-0.07%	7,204
Oct 22, 2026	13.90	14.33	13.80	14.33	14.33	2.58%	5,489
Oct 21, 2026	14.08	14.14	13.95	13.97	13.97	-2.78%	8,377
Oct 20, 2026	14.26	14.37	14.11	14.37	14.37	0.91%	4,587
Oct 19, 2026	14.41	14.67	14.00	14.24	14.24	-3.00%	10,638
Oct 16, 2026	14.68	14.77	14.18	14.68	14.68	0.14%	6,674
Oct 15, 2026	14.23	14.86	14.23	14.66	14.66	2.30%	5,249
Oct 14, 2026	14.35	14.63	14.30	14.33	14.33	-0.21%	8,788
Oct 13, 2026	14.20	14.64	14.16	14.36	14.36	0.42%	7,126
Oct 12, 2026	14.07	14.41	13.87	14.30	14.30	0.63%	9,425
Oct 9, 2026	14.79	14.79	14.15	14.21	14.21	-4.69%	9,066
Oct 8, 2026	14.46	15.49	14.44	14.91	14.91	1.71%	9,696
Oct 7, 2026	14.80	14.96	14.65	14.66	14.66	-3.04%	8,788
Oct 6, 2026	14.63	15.12	14.63	15.12	15.12	2.51%	3,424
Oct 5, 2026	15.00	15.00	14.65	14.75	14.75	-0.94%	11,558
Oct 2, 2026	15.14	15.42	14.89	14.89	14.89	-2.10%	10,181
Oct 1, 2026	15.16	15.33	14.93	15.21	15.21	-1.30%	8,212
Sep 30, 2026	15.71	15.85	15.41	15.41	15.41	-2.65%	7,979
Sep 29, 2026	15.46	15.83	15.45	15.83	15.83	2.06%	7,049
Sep 28, 2026	16.13	16.18	15.45	15.51	15.51	-3.00%	15,654
Sep 25, 2026	16.25	16.50	15.96	15.99	15.99	-0.37%	10,816
Sep 24, 2026	16.54	16.89	15.69	16.05	16.05	-1.71%	12,000
Sep 23, 2026	16.64	16.64	16.10	16.33	16.33	-2.74%	8,005
Sep 22, 2026	16.85	17.50	16.64	16.79	16.79	-0.18%	15,084
Sep 21, 2026	16.83	16.99	16.32	16.82	16.82	1.57%	11,087
Sep 18, 2026	16.50	16.84	16.20	16.56	16.56	-0.66%	26,770
Sep 17, 2026	16.71	16.95	15.39	16.67	16.67	1.15%	11,627
Sep 16, 2026	17.30	17.86	16.48	16.48	16.48	-6.58%	16,327
Sep 15, 2026	18.08	18.25	17.31	17.64	17.64	-2.54%	21,409
Sep 14, 2026	18.09	18.25	17.80	18.10	18.10	-0.88%	21,712
Sep 11, 2026	17.97	18.30	17.97	18.26	18.26	0.61%	2,995
Sep 10, 2026	18.38	18.68	17.61	18.15	18.15	-1.04%	9,525
Sep 9, 2026	18.65	18.70	18.20	18.34	18.34	-1.71%	13,091
Sep 8, 2026	18.36	19.00	17.85	18.66	18.66	4.66%	29,113
Sep 4, 2026	17.82	18.30	17.43	17.83	17.83	-1.16%	7,642
Sep 3, 2026	18.14	18.19	17.97	18.04	18.04	-0.06%	5,772
Sep 2, 2026	18.02	18.62	17.95	18.13	18.05	0.28%	24,869
Sep 1, 2026	18.69	18.69	17.94	18.08	18.00	-3.26%	9,059