Valhi, Inc. - VHI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 15, 2025	14.84	14.77	14.77	15.19	14.52	6,642
October 14, 2025	13.85	14.75	14.75	14.91	13.83	16,300
October 13, 2025	14	13.85	13.85	14.2	13.65	10,431
October 10, 2025	14.66	13.76	13.76	14.66	13.65	11,982
October 09, 2025	15.5	14.51	14.51	15.5	14.38	25,200
October 08, 2025	15.3	15.36	15.36	15.51	15.05	64,020
October 07, 2025	15.56	15.05	15.05	15.87	15	10,311
October 06, 2025	15.7	15.64	15.64	15.92	15.6	7,735
October 03, 2025	15.8	15.79	15.79	15.92	15.76	11,100
October 02, 2025	16.1	15.61	15.61	16.1	15.4	8,839
October 01, 2025	16	15.71	15.71	16	15.56	4,836
September 30, 2025	15.61	15.78	15.78	16.07	15.59	4,212
September 29, 2025	15.66	15.73	15.73	15.88	15.66	5,800
September 26, 2025	16.36	15.8	15.8	16.36	15.75	6,659
September 25, 2025	15.93	15.88	15.88	16.3	15.82	6,225
September 24, 2025	16.41	16.06	16.06	16.42	16	7,600
September 23, 2025	16.45	16.21	16.21	16.65	16.16	12,714
September 22, 2025	16.36	16.43	16.43	16.45	16.13	7,600
September 19, 2025	16.66	16.47	16.47	16.72	16.28	17,200
September 18, 2025	16.29	16.73	16.73	16.99	16.29	14,100
September 17, 2025	16.6	16.16	16.16	16.97	16.16	12,500
September 16, 2025	16	16.24	16.24	16.28	16	4,300
September 15, 2025	16.13	16.07	16.07	16.2	16	11,800
September 12, 2025	16.61	16.18	16.18	16.66	16.18	9,629
September 11, 2025	16.27	16.88	16.88	16.96	16.27	11,000
September 10, 2025	16.13	16.02	16.02	16.28	15.71	7,700
September 09, 2025	16.13	16.12	16.12	16.24	15.99	5,605
September 08, 2025	16.11	16.36	16.36	16.43	15.86	9,600
September 05, 2025	16.07	16.3	16.3	16.3	15.77	13,106
September 04, 2025	16	16.12	16.12	16.12	15.8	12,520
September 03, 2025	15.64	15.74	15.74	16.74	15.56	17,400
September 02, 2025	15.86	15.83	15.83	16.28	15.7	16,341
August 29, 2025	16.97	16.31	16.31	16.97	16.08	13,600
August 28, 2025	16.93	16.5	16.5	16.93	16.5	6,531
August 27, 2025	17.15	16.98	16.98	17.15	16.98	3,300
August 26, 2025	17.09	16.95	16.95	17.22	16.95	6,944
August 25, 2025	17.61	16.93	16.93	17.61	16.93	6,530
August 22, 2025	16.5	17.55	17.55	17.67	16.33	12,838
August 21, 2025	16.27	16.35	16.35	16.45	16	6,740
August 20, 2025	16.43	16.05	16.05	16.86	15.82	28,914
August 19, 2025	17.09	16.44	16.44	17.34	16.43	8,112
August 18, 2025	16.97	17.09	17.09	17.53	16.51	13,600
August 15, 2025	17.18	16.84	16.84	17.2	16.64	10,742
August 14, 2025	17.36	16.97	16.97	17.63	16.51	19,100
August 13, 2025	16.45	17.46	17.46	17.55	16.45	28,822
August 12, 2025	15.6	16.43	16.43	17.07	15.43	29,421
August 11, 2025	15.4	15.53	15.53	15.57	15.25	5,600
August 08, 2025	15.59	15.5	15.5	15.59	15.44	5,231
August 07, 2025	15.5	15.28	15.28	15.59	15.28	11,018
August 06, 2025	15.78	15.5	15.5	15.78	15.42	9,324
August 05, 2025	15.84	15.82	15.82	15.93	15.5	10,300
August 04, 2025	15.34	15.64	15.64	15.64	15.21	10,800
August 01, 2025	15.58	15.43	15.43	15.77	15.18	10,900
July 31, 2025	15.86	15.7	15.7	16.14	15.41	18,224
July 30, 2025	16.93	15.94	15.94	16.93	15.87	9,500
July 29, 2025	17.56	16.69	16.69	17.56	16.69	13,323
July 28, 2025	17.38	17.66	17.66	17.77	17.34	5,900
July 25, 2025	17.27	17.75	17.75	17.89	17.25	10,327
July 24, 2025	17.75	17.33	17.33	17.77	17.33	12,657
July 23, 2025	17.77	17.72	17.72	17.77	17.5	7,500

Valhi, Inc. (VHI) NYSE