Valhi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	14.78	14.78	14.46	14.53	14.53	0.28%	10,234
May 8, 2026	14.20	14.75	14.20	14.49	14.49	1.47%	17,649
May 7, 2026	14.56	14.66	14.28	14.28	14.28	-2.92%	3,627
May 6, 2026	14.79	14.80	14.67	14.71	14.71	0.55%	8,392
May 5, 2026	14.38	15.04	14.38	14.63	14.63	2.16%	12,079
May 4, 2026	15.27	15.27	14.20	14.32	14.32	-6.10%	30,294
May 1, 2026	15.15	15.27	14.81	15.25	15.25	1.33%	13,639
Apr 30, 2026	14.56	15.09	14.56	15.05	15.05	2.94%	17,982
Apr 29, 2026	14.90	15.19	14.48	14.62	14.62	-2.01%	14,091
Apr 28, 2026	15.00	15.10	14.80	14.92	14.92	0.47%	18,127
Apr 27, 2026	14.58	15.00	14.44	14.85	14.85	2.48%	18,845
Apr 24, 2026	14.40	14.50	13.87	14.49	14.49	1.61%	16,033
Apr 23, 2026	14.25	14.39	13.96	14.26	14.26	-0.90%	6,509
Apr 22, 2026	14.25	14.50	14.08	14.39	14.39	1.62%	13,782
Apr 21, 2026	14.55	14.83	13.92	14.16	14.16	-1.67%	14,535
Apr 20, 2026	14.02	14.53	14.02	14.40	14.40	1.48%	31,478
Apr 17, 2026	14.34	14.43	13.90	14.19	14.19	-0.42%	13,784
Apr 16, 2026	14.00	14.25	13.86	14.25	14.25	2.08%	9,489
Apr 15, 2026	14.28	14.47	13.85	13.96	13.96	-0.99%	8,251
Apr 14, 2026	13.98	14.29	13.90	14.10	14.10	-1.47%	7,400
Apr 13, 2026	14.00	14.52	14.00	14.31	14.31	1.49%	14,395
Apr 10, 2026	13.87	14.31	13.81	14.10	14.10	1.00%	5,864
Apr 9, 2026	14.05	14.09	13.94	13.96	13.96	-0.99%	5,100
Apr 8, 2026	14.17	14.17	13.83	14.10	14.10	1.29%	4,808
Apr 7, 2026	14.12	14.12	13.50	13.92	13.92	0.65%	8,892
Apr 6, 2026	13.91	14.00	13.63	13.83	13.83	-1.43%	5,016
Apr 2, 2026	13.86	14.21	13.80	14.03	14.03	0.21%	7,215
Apr 1, 2026	14.22	14.23	13.90	14.00	14.00	-2.10%	13,547
Mar 31, 2026	14.31	14.36	13.77	14.30	14.30	0.92%	12,127
Mar 30, 2026	14.04	14.45	13.87	14.17	14.17	0.71%	10,830
Mar 27, 2026	14.10	14.36	13.81	14.07	14.07	-1.19%	11,047
Mar 26, 2026	13.96	14.25	13.70	14.24	14.24	1.71%	18,414
Mar 25, 2026	14.29	14.48	14.00	14.00	14.00	-0.57%	21,078
Mar 24, 2026	13.92	14.56	13.80	14.08	14.08	0.14%	9,960
Mar 23, 2026	13.54	14.39	13.54	14.06	14.06	6.35%	18,465
Mar 20, 2026	13.69	13.74	13.07	13.22	13.22	-2.65%	34,069
Mar 19, 2026	13.10	13.82	12.75	13.58	13.58	2.03%	8,081
Mar 18, 2026	13.54	13.65	13.13	13.31	13.31	-2.56%	11,118
Mar 17, 2026	13.89	14.22	13.46	13.66	13.66	-1.73%	17,390
Mar 16, 2026	13.36	13.92	13.22	13.90	13.90	2.51%	12,227
Mar 13, 2026	14.05	14.45	13.36	13.56	13.48	-1.81%	14,445
Mar 12, 2026	13.53	13.93	13.36	13.81	13.73	1.32%	15,773
Mar 11, 2026	13.08	13.78	13.08	13.63	13.55	-2.71%	40,819
Mar 10, 2026	13.35	14.23	13.35	14.01	13.93	5.50%	35,398
Mar 9, 2026	13.23	13.39	12.88	13.28	13.20	-1.41%	13,445
Mar 6, 2026	13.40	13.58	13.05	13.47	13.39	-0.07%	14,586
Mar 5, 2026	14.10	14.45	13.25	13.48	13.40	-4.73%	16,005
Mar 4, 2026	14.03	14.22	13.88	14.15	14.07	1.29%	9,354
Mar 3, 2026	13.91	14.60	13.91	13.97	13.89	-2.85%	13,173
Mar 2, 2026	13.80	14.54	13.64	14.38	14.30	2.93%	43,056