Valhi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	16.88	17.00	16.51	16.79	16.79	0.66%	11,169
Aug 20, 2026	17.24	17.25	16.49	16.68	16.68	-3.25%	27,162
Aug 19, 2026	16.40	17.40	16.40	17.24	17.24	3.61%	19,398
Aug 18, 2026	15.92	16.75	15.63	16.64	16.64	2.40%	14,312
Aug 17, 2026	16.37	16.50	16.06	16.25	16.25	0.25%	11,476
Aug 14, 2026	16.28	16.45	15.76	16.21	16.21	-1.52%	8,206
Aug 13, 2026	16.37	16.68	16.00	16.46	16.46	0.55%	7,555
Aug 12, 2026	16.56	16.63	16.18	16.37	16.37	0.06%	12,438
Aug 11, 2026	16.55	16.72	16.15	16.36	16.36	-2.33%	15,726
Aug 10, 2026	16.32	17.20	15.90	16.75	16.75	5.41%	30,390
Aug 7, 2026	16.25	16.25	14.89	15.89	15.89	-0.69%	33,719
Aug 6, 2026	14.17	16.12	14.17	16.00	16.00	10.96%	40,242
Aug 5, 2026	13.85	14.60	13.80	14.42	14.42	5.26%	25,125
Aug 4, 2026	13.64	13.95	13.47	13.70	13.70	1.93%	5,569
Aug 3, 2026	13.80	13.80	13.11	13.44	13.44	-	5,211
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