5 DAY PERFORMANCE
+1.48%
1 MONTH PERFORMANCE
+18.59%
3 MONTH PERFORMANCE
+3.97%
6 MONTH PERFORMANCE
-6.55%
YEAR-TO-DATE PERFORMANCE
+19.67%
1 YEAR PERFORMANCE
-30.91%
Valhi, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/02/2026 | $14.03 | $14.24 (1.5%) | $14.50 | $14.03 | 48.19 K | $405.84 M |
| 01/30/2026 | $13.79 | $14.19 (2.9%) | $14.24 | $13.55 | 36.54 K | $404.42 M |
| 01/29/2026 | $14.23 | $13.92 (-2.18%) | $14.27 | $13.60 | 27.10 K | $396.72 M |
| 01/28/2026 | $14.50 | $14.21 (-2%) | $14.73 | $13.96 | 34.11 K | $404.99 M |
| 01/27/2026 | $14.70 | $14.45 (-1.7%) | $15.05 | $14.40 | 39.51 K | $411.83 M |
| 01/26/2026 | $14.46 | $14.72 (1.8%) | $15.02 | $14.17 | 32.93 K | $419.52 M |
| 01/23/2026 | $15.18 | $14.35 (-5.47%) | $15.59 | $14.06 | 56.42 K | $408.98 M |
| 01/22/2026 | $14.46 | $14.58 (0.83%) | $14.86 | $14.39 | 25.20 K | $415.53 M |
| 01/21/2026 | $13.75 | $14.46 (5.16%) | $14.63 | $13.75 | 42.80 K | $412.11 M |
| 01/20/2026 | $13.92 | $13.32 (-4.31%) | $14.31 | $13.29 | 20.30 K | $379.62 M |
| 01/16/2026 | $14.25 | $13.92 (-2.32%) | $14.49 | $13.92 | 13.14 K | $396.72 M |
| 01/15/2026 | $14.05 | $14.34 (2.06%) | $14.94 | $13.96 | 23.51 K | $408.69 M |
| 01/14/2026 | $13.44 | $13.96 (3.87%) | $14.04 | $13.42 | 26.86 K | $397.86 M |
| 01/13/2026 | $13.72 | $13.44 (-2.04%) | $14.11 | $13.22 | 15.10 K | $383.04 M |
| 01/12/2026 | $13.61 | $13.81 (1.47%) | $14.02 | $13.50 | 14.93 K | $393.59 M |
| 01/09/2026 | $13.77 | $13.59 (-1.31%) | $14.13 | $13.40 | 26.80 K | $387.32 M |
| 01/08/2026 | $12.30 | $13.89 (12.93%) | $13.89 | $12.12 | 20.70 K | $395.87 M |
| 01/07/2026 | $13.07 | $12.45 (-4.74%) | $13.07 | $12.45 | 21.50 K | $354.83 M |
| 01/06/2026 | $12.20 | $13.01 (6.64%) | $13.11 | $12.18 | 19.41 K | $370.79 M |
| 01/05/2026 | $12.09 | $12.27 (1.49%) | $12.72 | $12.09 | 19.01 K | $349.70 M |
| 01/02/2026 | $11.91 | $12.16 (2.1%) | $12.28 | $11.91 | 17.75 K | $346.56 M |
| 12/31/2025 | $11.58 | $12.05 (4.06%) | $12.22 | $11.44 | 34.44 K | $343.43 M |
| 12/30/2025 | $11.77 | $11.55 (-1.87%) | $11.95 | $11.51 | 18.20 K | $329.18 M |
| 12/29/2025 | $11.90 | $11.87 (-0.25%) | $12.13 | $11.69 | 22.53 K | $338.30 M |
| 12/26/2025 | $11.81 | $12.08 (2.29%) | $12.20 | $11.75 | 19.00 K | $344.28 M |
| 12/24/2025 | $11.75 | $11.77 (0.17%) | $11.98 | $11.65 | 41.55 K | $335.45 M |
| 12/23/2025 | $11.78 | $11.79 (0.08%) | $11.88 | $11.65 | 10.03 K | $336.02 M |
| 12/22/2025 | $11.92 | $11.74 (-1.51%) | $11.94 | $11.62 | 18.25 K | $334.59 M |
| 12/19/2025 | $12.14 | $11.88 (-2.14%) | $12.21 | $11.68 | 26.52 K | $338.58 M |
| 12/18/2025 | $12.44 | $12.18 (-2.09%) | $12.44 | $12.15 | 13.00 K | $347.13 M |
| 12/17/2025 | $12.48 | $12.45 (-0.24%) | $12.75 | $12.36 | 11.90 K | $354.83 M |
| 12/16/2025 | $12.69 | $12.61 (-0.63%) | $12.72 | $12.34 | 14.85 K | $359.39 M |
| 12/15/2025 | $12.80 | $12.56 (-1.88%) | $12.81 | $12.32 | 16.62 K | $357.96 M |
| 12/12/2025 | $12.72 | $12.72 (0%) | $12.98 | $12.53 | 27.11 K | $362.52 M |
| 12/11/2025 | $12.20 | $12.40 (1.64%) | $12.61 | $12.20 | 27.50 K | $353.40 M |
| 12/10/2025 | $12.75 | $12.00 (-5.88%) | $13.07 | $12.00 | 145.34 K | $342.00 M |
| 12/09/2025 | $12.71 | $13.02 (2.44%) | $13.32 | $12.71 | 7.30 K | $371.07 M |
| 12/08/2025 | $12.72 | $12.78 (0.47%) | $13.26 | $12.60 | 10.34 K | $364.23 M |
| 12/05/2025 | $12.42 | $12.82 (3.22%) | $13.21 | $12.36 | 107.25 K | $365.37 M |
| 12/04/2025 | $12.90 | $12.29 (-4.73%) | $13.11 | $12.28 | 9.43 K | $350.27 M |
| 12/03/2025 | $12.22 | $13.07 (6.96%) | $13.07 | $12.22 | 14.90 K | $372.50 M |
| 12/02/2025 | $12.42 | $12.13 (-2.33%) | $12.50 | $12.12 | 9.42 K | $345.71 M |
| 12/01/2025 | $12.50 | $12.51 (0.08%) | $12.96 | $12.50 | 9.00 K | $356.54 M |
| 11/28/2025 | $12.60 | $12.68 (0.63%) | $12.84 | $12.43 | 9.20 K | $361.38 M |
| 11/26/2025 | $12.70 | $12.66 (-0.31%) | $12.70 | $12.31 | 17.30 K | $360.81 M |
| 11/25/2025 | $12.63 | $12.68 (0.4%) | $12.69 | $12.40 | 5.60 K | $361.38 M |
| 11/24/2025 | $12.62 | $12.24 (-3.01%) | $12.75 | $12.24 | 11.30 K | $348.84 M |
| 11/21/2025 | $12.02 | $12.70 (5.66%) | $12.82 | $12.02 | 7.90 K | $361.95 M |
| 11/20/2025 | $12.44 | $12.05 (-3.14%) | $12.44 | $11.99 | 7.74 K | $343.43 M |
| 11/19/2025 | $12.21 | $11.95 (-2.13%) | $12.40 | $11.94 | 14.34 K | $340.58 M |
| 11/18/2025 | $12.48 | $12.29 (-1.52%) | $12.48 | $12.04 | 7.10 K | $350.27 M |
| 11/17/2025 | $12.80 | $12.01 (-6.17%) | $12.98 | $12.00 | 12.52 K | $342.29 M |
| 11/14/2025 | $12.73 | $12.59 (-1.1%) | $13.10 | $12.59 | 23.61 K | $358.82 M |
| 11/13/2025 | $13.07 | $12.94 (-0.99%) | $13.14 | $12.71 | 22.00 K | $368.79 M |
| 11/12/2025 | $13.41 | $13.09 (-2.39%) | $13.49 | $13.08 | 7.63 K | $373.07 M |
| 11/11/2025 | $13.51 | $13.55 (0.3%) | $13.75 | $13.29 | 14.00 K | $386.18 M |
| 11/10/2025 | $14.04 | $13.52 (-3.7%) | $14.08 | $13.52 | 6.84 K | $385.32 M |
| 11/07/2025 | $12.98 | $13.92 (7.24%) | $14.17 | $12.70 | 17.50 K | $396.72 M |
| 11/06/2025 | $13.55 | $13.20 (-2.58%) | $13.80 | $13.10 | 16.30 K | $376.20 M |
| 11/05/2025 | $12.84 | $13.76 (7.17%) | $13.93 | $12.58 | 32.20 K | $392.16 M |
| 11/04/2025 | $13.32 | $12.61 (-5.33%) | $13.41 | $12.61 | 16.91 K | $359.39 M |
| 11/03/2025 | $14.01 | $13.53 (-3.43%) | $14.10 | $13.38 | 10.92 K | $385.61 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
