5 DAY PERFORMANCE
+1.14%
1 MONTH PERFORMANCE
+6.43%
3 MONTH PERFORMANCE
-36.25%
6 MONTH PERFORMANCE
+46.86%
YEAR-TO-DATE PERFORMANCE
-0.98%
1 YEAR PERFORMANCE
+69.79%
Valhi, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/21/2025 | $23.85 | $23.04 (-3.4%) | $23.85 | $22.25 | 30,510 | $665.76 M |
| 01/17/2025 | $23.20 | $24.07 (3.75%) | $24.55 | $23.20 | 19,250 | $686.00 M |
| 01/16/2025 | $22.54 | $22.90 (1.6%) | $23.16 | $22.54 | 12,700 | $652.65 M |
| 01/15/2025 | $22.47 | $22.53 (0.27%) | $22.86 | $21.84 | 12,727 | $642.11 M |
| 01/14/2025 | $21.78 | $22.17 (1.79%) | $22.51 | $21.77 | 15,322 | $631.85 M |
| 01/13/2025 | $20.70 | $21.89 (5.75%) | $22.08 | $20.40 | 11,028 | $623.87 M |
| 01/10/2025 | $21.60 | $21.24 (-1.67%) | $21.98 | $20.68 | 14,000 | $605.34 M |
| 01/08/2025 | $21.98 | $21.81 (-0.77%) | $22.42 | $21.58 | 15,942 | $621.59 M |
| 01/07/2025 | $22.74 | $22.35 (-1.72%) | $22.91 | $22.07 | 21,400 | $636.98 M |
| 01/06/2025 | $22.88 | $22.74 (-0.61%) | $23.31 | $22.68 | 18,000 | $648.09 M |
| 01/03/2025 | $22.23 | $22.40 (0.76%) | $22.88 | $21.44 | 11,600 | $638.40 M |
| 01/02/2025 | $23.44 | $22.19 (-5.33%) | $24.28 | $22.08 | 24,500 | $632.42 M |
| 12/31/2024 | $23.15 | $23.39 (1.04%) | $23.83 | $22.60 | 21,449 | $666.62 M |
| 12/30/2024 | $21.84 | $22.57 (3.34%) | $22.72 | $21.35 | 19,100 | $643.25 M |
| 12/27/2024 | $22.25 | $22.27 (0.09%) | $23.55 | $21.65 | 62,241 | $634.70 M |
| 12/26/2024 | $22.00 | $22.50 (2.27%) | $22.55 | $22.00 | 16,500 | $641.25 M |
| 12/24/2024 | $21.81 | $22.03 (1.01%) | $22.40 | $21.35 | 14,000 | $627.86 M |
| 12/23/2024 | $21.81 | $21.74 (-0.32%) | $21.90 | $21.37 | 17,700 | $619.59 M |
| 12/20/2024 | $21.33 | $21.76 (2.02%) | $22.25 | $21.33 | 25,700 | $620.16 M |
| 12/19/2024 | $22.62 | $21.75 (-3.85%) | $23.29 | $21.56 | 36,749 | $619.88 M |
| 12/18/2024 | $23.75 | $22.46 (-5.43%) | $24.37 | $22.02 | 30,744 | $640.11 M |
| 12/17/2024 | $23.31 | $23.95 (2.75%) | $24.24 | $23.31 | 26,900 | $682.58 M |
| 12/16/2024 | $24.10 | $23.60 (-2.07%) | $24.19 | $23.45 | 20,730 | $672.60 M |
| 12/13/2024 | $23.44 | $23.94 (2.13%) | $24.07 | $23.15 | 22,200 | $682.29 M |
| 12/12/2024 | $23.53 | $23.77 (1.02%) | $24.39 | $23.53 | 41,200 | $677.45 M |
| 12/11/2024 | $24.37 | $24.31 (-0.25%) | $24.71 | $23.83 | 65,100 | $692.84 M |
| 12/10/2024 | $24.41 | $24.40 (-0.04%) | $25.13 | $23.55 | 47,808 | $695.40 M |
| 12/09/2024 | $24.40 | $24.70 (1.23%) | $25.19 | $24.00 | 33,000 | $703.95 M |
| 12/06/2024 | $24.59 | $24.51 (-0.33%) | $25.44 | $23.73 | 40,135 | $698.54 M |
| 12/05/2024 | $25.26 | $24.82 (-1.74%) | $26.11 | $24.53 | 18,642 | $707.37 M |
| 12/04/2024 | $25.29 | $25.06 (-0.91%) | $25.39 | $24.19 | 20,100 | $714.21 M |
| 12/03/2024 | $27.05 | $25.28 (-6.54%) | $27.05 | $24.75 | 39,922 | $720.48 M |
| 12/02/2024 | $25.70 | $26.56 (3.35%) | $27.20 | $25.70 | 37,305 | $756.96 M |
| 11/29/2024 | $26.15 | $25.60 (-2.1%) | $26.15 | $25.26 | 18,941 | $729.60 M |
| 11/27/2024 | $26.52 | $26.15 (-1.4%) | $27.66 | $26.02 | 15,645 | $745.28 M |
| 11/26/2024 | $26.28 | $26.69 (1.56%) | $26.88 | $26.06 | 14,900 | $760.67 M |
| 11/25/2024 | $26.70 | $26.53 (-0.64%) | $27.11 | $25.62 | 25,513 | $756.11 M |
| 11/22/2024 | $26.81 | $26.71 (-0.37%) | $27.06 | $26.48 | 10,903 | $761.24 M |
| 11/21/2024 | $27.11 | $26.81 (-1.11%) | $27.91 | $26.71 | 23,116 | $764.09 M |
| 11/20/2024 | $26.26 | $26.52 (0.99%) | $26.65 | $25.34 | 17,943 | $755.82 M |
| 11/19/2024 | $25.71 | $26.09 (1.48%) | $26.44 | $25.21 | 35,900 | $743.57 M |
| 11/18/2024 | $24.40 | $26.06 (6.8%) | $27.35 | $24.40 | 72,400 | $742.71 M |
| 11/15/2024 | $23.29 | $24.13 (3.61%) | $24.22 | $22.08 | 105,714 | $687.71 M |
| 11/14/2024 | $27.37 | $26.33 (-3.8%) | $27.37 | $25.15 | 42,600 | $750.41 M |
| 11/13/2024 | $28.67 | $27.32 (-4.71%) | $28.87 | $27.09 | 48,374 | $778.62 M |
| 11/12/2024 | $31.75 | $28.87 (-9.07%) | $31.95 | $28.31 | 48,159 | $822.80 M |
| 11/11/2024 | $41.20 | $31.47 (-23.62%) | $41.20 | $30.28 | 152,326 | $896.90 M |
| 11/08/2024 | $39.50 | $41.30 (4.56%) | $41.75 | $39.25 | 40,100 | $1.18 B |
| 11/07/2024 | $41.00 | $38.65 (-5.73%) | $41.00 | $38.23 | 45,048 | $1.10 B |
| 11/06/2024 | $38.20 | $40.80 (6.81%) | $40.98 | $38.19 | 32,535 | $1.16 B |
| 11/05/2024 | $36.28 | $37.67 (3.83%) | $37.74 | $35.53 | 17,300 | $1.07 B |
| 11/04/2024 | $33.36 | $35.92 (7.67%) | $36.42 | $33.22 | 34,271 | $1.02 B |
| 11/01/2024 | $34.20 | $33.20 (-2.92%) | $34.21 | $33.01 | 16,700 | $946.20 M |
| 10/31/2024 | $35.64 | $34.05 (-4.46%) | $35.90 | $34.00 | 49,900 | $970.42 M |
| 10/30/2024 | $35.85 | $35.40 (-1.26%) | $36.65 | $35.18 | 26,900 | $1.01 B |
| 10/29/2024 | $35.85 | $35.52 (-0.92%) | $36.10 | $35.19 | 15,200 | $1.01 B |
| 10/28/2024 | $35.12 | $36.20 (3.08%) | $38.02 | $35.12 | 34,106 | $1.03 B |
| 10/25/2024 | $35.82 | $34.40 (-3.96%) | $35.82 | $33.67 | 22,200 | $980.40 M |
| 10/24/2024 | $35.50 | $35.45 (-0.14%) | $35.69 | $35.06 | 11,204 | $1.01 B |
| 10/23/2024 | $36.92 | $35.32 (-4.33%) | $37.30 | $34.22 | 16,801 | $1.01 B |
| 10/22/2024 | $36.51 | $37.26 (2.05%) | $38.41 | $36.30 | 27,040 | $1.06 B |
| 10/21/2024 | $36.70 | $36.33 (-1.01%) | $36.70 | $35.40 | 24,600 | $1.04 B |