5 DAY PERFORMANCE
+1.10%
1 MONTH PERFORMANCE
-17.57%
3 MONTH PERFORMANCE
-35.84%
6 MONTH PERFORMANCE
+28.06%
YEAR-TO-DATE PERFORMANCE
+44.83%
1 YEAR PERFORMANCE
+30.87%
Valhi, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/18/2024 | $35.88 | $36.59 (1.98%) | $36.92 | $35.62 | 11,600 | $1.04 B |
| 10/17/2024 | $36.90 | $35.69 (-3.28%) | $37.00 | $35.19 | 22,256 | $1.02 B |
| 10/16/2024 | $34.84 | $36.67 (5.25%) | $36.90 | $34.53 | 25,802 | $1.05 B |
| 10/15/2024 | $35.20 | $34.72 (-1.36%) | $35.42 | $34.29 | 19,200 | $989.52 M |
| 10/14/2024 | $35.61 | $35.61 (0%) | $37.24 | $35.21 | 19,027 | $1.01 B |
| 10/11/2024 | $33.30 | $35.61 (6.94%) | $35.78 | $33.30 | 17,507 | $1.01 B |
| 10/10/2024 | $34.00 | $33.78 (-0.65%) | $34.03 | $33.45 | 4,823 | $962.73 M |
| 10/09/2024 | $33.74 | $34.29 (1.63%) | $34.40 | $33.16 | 10,323 | $977.27 M |
| 10/08/2024 | $33.89 | $33.30 (-1.74%) | $33.89 | $32.69 | 8,210 | $949.05 M |
| 10/07/2024 | $35.06 | $33.80 (-3.59%) | $35.25 | $33.75 | 14,635 | $963.30 M |
| 10/04/2024 | $32.79 | $34.68 (5.76%) | $34.81 | $32.79 | 21,700 | $988.38 M |
| 10/03/2024 | $32.51 | $32.31 (-0.62%) | $33.69 | $32.09 | 29,982 | $920.84 M |
| 10/02/2024 | $32.17 | $33.06 (2.77%) | $33.19 | $31.75 | 14,809 | $942.21 M |
| 10/01/2024 | $33.37 | $32.29 (-3.24%) | $33.69 | $32.29 | 23,200 | $920.27 M |
| 09/30/2024 | $33.70 | $33.37 (-0.98%) | $33.70 | $32.65 | 17,445 | $951.04 M |
| 09/27/2024 | $34.38 | $33.70 (-1.98%) | $34.86 | $32.31 | 18,227 | $960.45 M |
| 09/26/2024 | $34.65 | $34.29 (-1.04%) | $34.98 | $33.53 | 28,400 | $977.27 M |