Valhi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	14.88	14.91	14.39	14.39	14.39	-1.91%	14,487
May 28, 2026	13.92	14.80	13.92	14.67	14.67	5.46%	14,136
May 27, 2026	12.52	13.96	12.52	13.91	13.91	11.46%	41,446
May 26, 2026	12.70	12.78	12.45	12.48	12.48	0.08%	17,325
May 22, 2026	12.74	12.78	12.32	12.47	12.47	-1.50%	10,954
May 21, 2026	12.35	12.76	12.00	12.66	12.66	-1.40%	34,403
May 20, 2026	12.80	12.84	12.55	12.84	12.84	0.23%	7,818
May 19, 2026	13.10	13.10	12.70	12.81	12.81	-2.21%	8,492
May 18, 2026	13.45	13.56	12.85	13.10	13.10	-3.32%	40,503
May 15, 2026	13.52	13.72	13.36	13.55	13.55	-1.38%	7,161
May 14, 2026	13.99	13.99	13.50	13.74	13.74	-0.43%	15,049
May 13, 2026	14.16	14.16	13.80	13.80	13.80	-2.54%	10,785
May 12, 2026	14.29	14.30	14.16	14.16	14.16	-2.55%	2,468
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%	8,420
May 5, 2026	14.38	15.04	14.38	14.63	14.63	2.16%	12,099
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%	17,997
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%	16,183
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%	14,538
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%	9,490
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%	7,443
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%	5,019
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%	12,177
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%	18,427
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%	18,475
Mar 20, 2026	13.69	13.74	13.07	13.22	13.22	-2.65%	36,573
Mar 19, 2026	13.10	13.82	12.75	13.58	13.58	2.03%	8,711