Valhi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	15.45	15.59	14.82	15.33	-	-0.52%	6,051
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
Aug 31, 2026	18.17	18.75	17.98	18.69	18.61	3.60%	16,398
Aug 28, 2026	18.46	18.46	17.54	18.04	17.96	1.52%	28,011
Aug 27, 2026	18.33	19.19	17.50	17.77	17.69	-3.32%	37,398
Aug 26, 2026	18.28	18.55	17.49	18.38	18.30	2.17%	37,523
Aug 25, 2026	18.44	18.44	17.41	17.99	17.91	-0.61%	22,392
Aug 24, 2026	16.96	18.41	16.96	18.10	18.02	7.80%	39,254
Aug 21, 2026	16.88	17.00	16.51	16.79	16.72	0.66%	11,235
Aug 20, 2026	17.24	17.25	16.49	16.68	16.61	-3.25%	27,402
Aug 19, 2026	16.40	17.40	16.40	17.24	17.16	3.61%	19,918
Aug 18, 2026	15.92	16.75	15.63	16.64	16.57	2.40%	14,314
Aug 17, 2026	16.37	16.50	16.06	16.25	16.18	0.25%	11,476
Aug 14, 2026	16.28	16.45	15.76	16.21	16.14	-1.52%	8,207
Aug 13, 2026	16.37	16.68	16.00	16.46	16.39	0.55%	7,555
Aug 12, 2026	16.56	16.63	16.18	16.37	16.30	0.06%	12,438
Aug 11, 2026	16.55	16.72	16.15	16.36	16.29	-2.33%	15,728
Aug 10, 2026	16.32	17.20	15.90	16.75	16.68	5.41%	30,950
Aug 7, 2026	16.25	16.25	14.89	15.89	15.82	-0.69%	33,883
Aug 6, 2026	14.17	16.12	14.17	16.00	15.93	10.96%	44,088
Aug 5, 2026	13.85	14.60	13.80	14.42	14.36	5.26%	25,346
Aug 4, 2026	13.64	13.95	13.47	13.70	13.64	1.93%	5,569
Aug 3, 2026	13.80	13.80	13.11	13.44	13.38	-	5,312
Jul 31, 2026	13.61	13.71	13.06	13.44	13.38	-2.68%	7,041
Jul 30, 2026	13.21	13.83	13.21	13.81	13.75	0.44%	3,155
Jul 29, 2026	14.01	14.01	13.51	13.75	13.69	0.88%	5,115
Jul 28, 2026	13.79	13.94	13.58	13.63	13.57	0.07%	6,022
Jul 27, 2026	13.84	13.84	13.22	13.62	13.56	-	3,007
Jul 24, 2026	13.47	13.96	13.47	13.62	13.56	0.37%	2,561
Jul 23, 2026	13.96	13.96	13.46	13.57	13.51	-1.38%	5,745