-
5 DAY PERFORMANCE
+15.67% -
1 MONTH PERFORMANCE
-23.18% -
3 MONTH PERFORMANCE
+11.60% -
6 MONTH PERFORMANCE
+49.01% -
YEAR-TO-DATE PERFORMANCE
+83.74% -
1 YEAR PERFORMANCE
+109.69%
Valhi, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $27.11 | $27.62 (1.88%) | $27.62 | $26.77 | 7,895 | |
| 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 |
| 09/25/2024 | $29.94 | $34.14 (14.03%) | $34.14 | $29.94 | 69,014 | $972.99 M |
| 09/24/2024 | $28.55 | $29.51 (3.36%) | $29.73 | $28.55 | 12,014 | $841.04 M |
| 09/23/2024 | $29.59 | $28.71 (-2.97%) | $29.84 | $28.55 | 12,082 | $818.24 M |
| 09/20/2024 | $28.35 | $28.98 (2.22%) | $29.80 | $28.16 | 50,510 | $825.93 M |
| 09/19/2024 | $27.44 | $28.35 (3.32%) | $28.63 | $26.89 | 14,893 | $807.98 M |
| 09/18/2024 | $27.34 | $27.12 (-0.8%) | $27.34 | $26.28 | 19,000 | $772.92 M |
| 09/17/2024 | $27.21 | $26.94 (-0.99%) | $27.46 | $26.49 | 16,227 | $767.79 M |
| 09/16/2024 | $27.93 | $27.14 (-2.83%) | $27.93 | $26.54 | 17,600 | $773.49 M |
| 09/13/2024 | $27.06 | $28.11 (3.88%) | $28.11 | $27.04 | 10,019 | $801.14 M |
| 09/12/2024 | $27.26 | $26.99 (-0.99%) | $27.26 | $26.44 | 12,600 | $769.22 M |
| 09/11/2024 | $28.02 | $27.12 (-3.21%) | $28.02 | $26.42 | 10,900 | $772.92 M |
| 09/10/2024 | $28.93 | $27.90 (-3.56%) | $28.93 | $27.62 | 27,000 | $795.15 M |
| 09/09/2024 | $28.06 | $28.76 (2.49%) | $29.16 | $28.06 | 31,216 | $819.66 M |
| 09/06/2024 | $28.66 | $27.51 (-4.01%) | $29.46 | $27.40 | 30,000 | $784.04 M |
| 09/05/2024 | $29.73 | $29.13 (-2.02%) | $29.85 | $28.86 | 31,300 | $830.21 M |
| 09/04/2024 | $29.55 | $29.38 (-0.58%) | $29.90 | $28.55 | 35,037 | $837.33 M |
| 09/03/2024 | $29.20 | $29.52 (1.1%) | $29.55 | $27.78 | 42,500 | $841.32 M |
| 08/30/2024 | $28.59 | $29.21 (2.17%) | $29.27 | $27.76 | 17,712 | $832.49 M |
| 08/29/2024 | $27.94 | $28.21 (0.97%) | $28.47 | $27.02 | 20,300 | $803.99 M |
| 08/28/2024 | $28.67 | $28.14 (-1.85%) | $28.67 | $26.26 | 48,719 | $801.99 M |
| 08/27/2024 | $30.00 | $28.55 (-4.83%) | $30.99 | $27.51 | 64,307 | $813.68 M |
| 08/26/2024 | $29.68 | $30.76 (3.64%) | $31.00 | $28.45 | 57,100 | $876.66 M |
| 08/23/2024 | $26.02 | $29.74 (14.3%) | $29.82 | $26.02 | 133,200 | $847.59 M |
| 08/22/2024 | $25.29 | $24.44 (-3.36%) | $26.00 | $23.99 | 22,200 | $696.54 M |
| 08/21/2024 | $25.04 | $25.01 (-0.12%) | $26.22 | $24.68 | 25,206 | $712.79 M |