Dark

VHI
Valhi, Inc.
stock NYSE

At Close

Sep 1, 2026 2:19:34 PM EDT

17.92USD-4.120%(-0.77)8,970

15.10Bid 21.21Ask 6.11Spread

Pre-market

0.00USD-100.000%(-18.69)0

After-hours

Sep 1, 2026 4:10:30 PM EDT

18.08USD+0.893%(+0.16)1

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-01	18.3000	18.3000	17.8100	17.9200	-4.120%	8,970	0.000%
2026-08-31	18.1700	18.7500	17.9800	18.6900	+3.603%	16,399	-4.120%
2026-08-28	18.4600	18.4600	17.5400	18.0400	+1.519%	28,011	-0.665%
2026-08-27	18.3300	19.1900	17.5000	17.7700	-3.319%	37,399	+0.844%
2026-08-26	18.2815	18.5500	17.4901	18.3800	+2.168%	37,523	-2.503%
2026-08-25	18.4400	18.4400	17.4100	17.9900	-0.608%	22,392	-0.389%
2026-08-24	16.9600	18.4100	16.9600	18.1000	+7.802%	39,254	-0.994%
2026-08-21	16.8800	17.0000	16.5050	16.7900	+0.659%	11,235	+6.730%
2026-08-20	17.2400	17.2500	16.4900	16.6800	-3.248%	27,403	+7.434%
2026-08-19	16.4000	17.4000	16.4000	17.2400	+3.606%	19,918	+3.944%
2026-08-18	15.9200	16.7500	15.6300	16.6400	+2.400%	14,315	+7.692%
2026-08-17	16.3700	16.4999	16.0600	16.2500	+0.247%	11,477	+10.277%
2026-08-14	16.2800	16.4458	15.7600	16.2100	-1.519%	8,208	+10.549%
2026-08-13	16.3700	16.6844	16.0000	16.4600	+0.550%	7,556	+8.870%
2026-08-12	16.5550	16.6319	16.1836	16.3700	+0.061%	12,439	+9.469%
2026-08-11	16.5500	16.7199	16.1500	16.3600	-2.328%	15,729	+9.535%
2026-08-10	16.3200	17.2000	15.9000	16.7500	+5.412%	30,951	+6.985%
2026-08-07	16.2500	16.2500	14.8900	15.8900	-0.687%	33,883	+12.775%
2026-08-06	14.1700	16.1200	14.1700	16.0000	+10.957%	44,089	+12.000%
2026-08-05	13.8500	14.6000	13.8000	14.4200	+5.255%	25,346	+24.272%
2026-08-04	13.6400	13.9499	13.4700	13.7000	+1.935%	5,570	+30.803%
2026-08-03	13.8000	13.8000	13.1100	13.4400	0.000%	5,313	+33.333%
2026-07-31	13.6100	13.7133	13.0601	13.4400	-2.679%	7,041	+33.333%
2026-07-30	13.2101	13.8300	13.2101	13.8100	+0.436%	3,156	+29.761%
2026-07-29	14.0085	14.0085	13.5100	13.7500	+0.880%	5,116	+30.327%
2026-07-28	13.7900	13.9400	13.5800	13.6300	+0.073%	6,022	+31.475%
2026-07-27	13.8400	13.8400	13.2201	13.6200	0.000%	3,008	+31.571%
2026-07-24	13.4700	13.9600	13.4700	13.6200	+0.368%	2,562	+31.571%
2026-07-23	13.9600	13.9600	13.4550	13.5700	-1.381%	5,746	+32.056%
2026-07-22	13.9100	13.9900	13.7100	13.7600	+0.146%	5,222	+30.233%
2026-07-21	13.8050	14.0899	13.7350	13.7400	-0.363%	4,535	+30.422%
2026-07-20	14.0000	14.0000	13.5700	13.7900	-0.720%	7,363	+29.949%
2026-07-17	13.7800	14.0200	13.7800	13.8900	-0.072%	11,739	+29.014%
2026-07-16	13.8300	14.1000	13.8300	13.9000	+0.144%	6,568	+28.921%
2026-07-15	14.0900	14.1000	13.5900	13.8800	-1.140%	15,854	+29.107%
2026-07-14	14.1000	14.1000	13.8000	14.0400	-0.284%	8,587	+27.635%
2026-07-13	13.8100	14.1000	13.3800	14.0800	+3.682%	11,613	+27.273%
2026-07-10	13.8450	13.8450	13.4400	13.5800	+0.147%	6,084	+31.959%
2026-07-09	13.7000	13.9950	13.3800	13.5600	-1.022%	17,633	+32.153%
2026-07-08	13.4800	13.8900	13.3200	13.7000	+3.008%	13,630	+30.803%
2026-07-07	14.1000	14.1000	13.3000	13.3000	-6.601%	25,346	+34.737%
2026-07-06	14.3800	14.5845	13.9401	14.2400	-1.111%	9,335	+25.843%
2026-07-02	14.8500	14.8500	14.4000	14.4000	-0.139%	3,821	+24.444%
2026-07-01	14.4800	14.9200	14.3700	14.4200	-1.704%	13,397	+24.272%
2026-06-30	14.9000	14.9500	14.5531	14.6700	-1.146%	4,186	+22.154%
2026-06-29	14.6500	15.0200	14.2600	14.8400	+0.610%	16,022	+20.755%
2026-06-26	13.6400	14.7500	13.6000	14.7500	+11.237%	52,476	+21.492%
2026-06-25	13.6100	13.6300	12.5500	13.2600	-1.559%	18,981	+35.143%
2026-06-24	13.5000	13.5262	13.0600	13.4700	+0.522%	15,557	+33.036%
2026-06-23	13.2850	13.4000	12.9973	13.4000	+1.669%	5,644	+33.731%
2026-06-22	13.6200	13.8201	13.0600	13.1800	-2.587%	11,912	+35.964%
2026-06-18	14.2800	14.2800	13.5300	13.5300	-4.111%	18,199	+32.446%
2026-06-17	14.7400	14.7400	13.9701	14.1100	-3.290%	9,344	+27.002%
2026-06-16	14.7100	15.0000	14.3800	14.5900	+0.344%	2,622	+22.824%
2026-06-15	15.0200	15.1000	14.4600	14.5400	-1.757%	11,394	+23.246%
2026-06-12	14.4900	15.0500	14.4900	14.8000	+2.139%	8,789	+21.081%
2026-06-11	14.4900	14.4900	14.3600	14.4900	+1.899%	3,537	+23.671%
2026-06-10	14.2900	14.5600	14.0050	14.2200	-0.490%	8,421	+26.020%
2026-06-09	14.1500	14.4900	14.1400	14.2900	+1.061%	5,324	+25.402%
2026-06-08	14.1500	14.2100	13.9250	14.1400	-0.352%	5,736	+26.733%
2026-06-05	14.4400	14.4600	13.8800	14.1900	-2.070%	21,584	+26.286%
2026-06-04	14.2500	14.8200	14.0200	14.4900	+3.426%	10,617	+23.671%
2026-06-03	14.5000	14.6600	13.8200	14.0100	-2.641%	16,561	+27.909%
2026-06-02	14.6650	14.7000	14.3800	14.3900	-0.484%	9,025	+24.531%
2026-06-01	14.4885	14.6500	14.3000	14.4600	+0.486%	12,883	+23.928%
2026-05-29	14.8800	14.9100	14.3900	14.3900	-1.909%	14,745	+24.531%
2026-05-28	13.9200	14.8000	13.9200	14.6700	+5.464%	14,137	+22.154%
2026-05-27	12.5200	13.9600	12.5200	13.9100	+11.458%	41,473	+28.828%
2026-05-26	12.7000	12.7800	12.4500	12.4800	+0.080%	17,327	+43.590%
2026-05-22	12.7400	12.7750	12.3177	12.4700	-1.501%	11,004	+43.705%
2026-05-21	12.3500	12.7552	12.0000	12.6600	-1.402%	34,406	+41.548%
2026-05-20	12.8000	12.8400	12.5500	12.8400	+0.234%	7,818	+39.564%
2026-05-19	13.1000	13.1000	12.7000	12.8100	-2.214%	8,493	+39.891%
2026-05-18	13.4500	13.5550	12.8500	13.1000	-3.321%	40,509	+36.794%
2026-05-15	13.5200	13.7200	13.3550	13.5500	-1.383%	7,162	+32.251%
2026-05-14	13.9900	13.9900	13.5001	13.7400	-0.435%	15,049	+30.422%
2026-05-13	14.1600	14.1600	13.8000	13.8000	-2.542%	10,785	+29.855%
2026-05-12	14.2900	14.2999	14.1600	14.1600	-2.546%	2,468	+26.554%
2026-05-11	14.7750	14.7750	14.4600	14.5300	+0.276%	10,235	+23.331%
2026-05-08	14.2000	14.7500	14.2000	14.4900	+1.471%	17,649	+23.671%
2026-05-07	14.5600	14.6600	14.2800	14.2800	-2.923%	3,627	+25.490%
2026-05-06	14.7900	14.8000	14.6700	14.7100	+0.547%	8,420	+21.822%
2026-05-05	14.3800	15.0390	14.3800	14.6300	+2.165%	12,099	+22.488%
2026-05-04	15.2700	15.2700	14.2000	14.3200	-6.098%	30,294	+25.140%
2026-05-01	15.1500	15.2700	14.8100	15.2500	+1.329%	13,639	+17.508%
2026-04-30	14.5600	15.0921	14.5600	15.0500	+2.941%	17,997	+19.070%
2026-04-29	14.9000	15.1899	14.4800	14.6200	-2.011%	14,091	+22.572%
2026-04-28	15.0000	15.1000	14.8001	14.9200	+0.471%	18,127	+20.107%
2026-04-27	14.5800	15.0000	14.4350	14.8500	+2.484%	18,845	+20.673%
2026-04-24	14.4000	14.5000	13.8700	14.4900	+1.613%	16,183	+23.671%
2026-04-23	14.2500	14.3900	13.9600	14.2600	-0.903%	6,510	+25.666%
2026-04-22	14.2500	14.5000	14.0753	14.3900	+1.624%	13,783	+24.531%
2026-04-21	14.5500	14.8300	13.9200	14.1600	-1.667%	14,538	+26.554%
2026-04-20	14.0200	14.5300	14.0200	14.4000	+1.480%	31,479	+24.444%
2026-04-17	14.3400	14.4246	13.9000	14.1900	-0.421%	13,785	+26.286%
2026-04-16	14.0000	14.2500	13.8600	14.2500	+2.077%	9,490	+25.754%
2026-04-15	14.2800	14.4700	13.8520	13.9600	-0.993%	8,252	+28.367%
2026-04-14	13.9800	14.2900	13.9000	14.1000	-1.468%	7,443	+27.092%
2026-04-13	14.0000	14.5200	14.0000	14.3100	+1.489%	14,395	+25.227%
2026-04-10	13.8700	14.3100	13.8060	14.1000	+1.003%	5,865	+27.092%
2026-04-09	14.0500	14.0900	13.9400	13.9600	-0.993%	5,100	+28.367%
2026-04-08	14.1700	14.1700	13.8250	14.1000	+1.293%	4,809	+27.092%
2026-04-07	14.1217	14.1217	13.5000	13.9200	+0.651%	8,892	+28.736%
2026-04-06	13.9050	14.0000	13.6300	13.8300	-1.426%	5,019	+29.573%
2026-04-02	13.8600	14.2100	13.8000	14.0300	+0.214%	7,215	+27.726%
2026-04-01	14.2150	14.2250	13.9000	14.0000	-2.098%	13,547	+28.000%
2026-03-31	14.3100	14.3600	13.7691	14.3000	+0.917%	12,177	+25.315%
2026-03-30	14.0400	14.4500	13.8700	14.1700	+0.711%	10,831	+26.464%
2026-03-27	14.1001	14.3550	13.8100	14.0700	-1.194%	11,047	+27.363%
2026-03-26	13.9600	14.2500	13.7020	14.2400	+1.714%	18,428	+25.843%
2026-03-25	14.2900	14.4800	14.0000	14.0000	-0.568%	21,078	+28.000%
2026-03-24	13.9200	14.5600	13.8001	14.0800	+0.142%	9,960	+27.273%
2026-03-23	13.5400	14.3900	13.5400	14.0600	+6.354%	18,476	+27.454%
2026-03-20	13.6900	13.7400	13.0700	13.2200	-2.651%	36,580	+35.552%
2026-03-19	13.1000	13.8200	12.7500	13.5800	+2.029%	8,712	+31.959%
2026-03-18	13.5350	13.6500	13.1300	13.3100	-2.562%	11,119	+34.636%
2026-03-17	13.8900	14.2200	13.4628	13.6600	-1.727%	17,390	+31.186%
2026-03-16	13.3631	13.9200	13.2150	13.9000	+2.507%	12,343	+28.921%
2026-03-13	14.0500	14.4499	13.3600	13.5600	-1.810%	14,446	+32.153%
2026-03-12	13.5300	13.9300	13.3600	13.8100	+1.321%	15,773	+29.761%
2026-03-11	13.0800	13.7800	13.0800	13.6300	-2.712%	40,819	+31.475%
2026-03-10	13.3500	14.2300	13.3500	14.0100	+5.497%	35,398	+27.909%
2026-03-09	13.2245	13.3900	12.8800	13.2800	-1.411%	13,445	+34.940%
2026-03-06	13.4000	13.5800	13.0514	13.4700	-0.074%	14,586	+33.036%
2026-03-05	14.1000	14.4500	13.2500	13.4800	-4.735%	16,006	+32.938%
2026-03-04	14.0300	14.2217	13.8747	14.1500	+1.288%	9,354	+26.643%
2026-03-03	13.9100	14.6000	13.9100	13.9700	-2.851%	13,173	+28.275%
2026-03-02	13.8000	14.5400	13.6372	14.3800	+2.935%	43,056	+24.618%
2026-02-27	14.0300	14.1600	13.6200	13.9700	-0.711%	31,037	+28.275%
2026-02-26	13.8550	14.2800	13.5901	14.0700	+0.285%	10,809	+27.363%
2026-02-25	13.8200	14.1200	13.6600	14.0300	+1.520%	13,349	+27.726%
2026-02-24	13.9600	14.1499	13.6800	13.8200	-1.003%	10,674	+29.667%
2026-02-23	14.6000	14.7000	13.8900	13.9600	-4.580%	10,534	+28.367%
2026-02-20	14.8600	14.8600	14.2300	14.6300	-1.944%	29,527	+22.488%
2026-02-19	14.7800	15.1600	14.5700	14.9200	+0.675%	29,986	+20.107%
2026-02-18	14.6800	14.9700	14.6000	14.8200	+0.135%	32,715	+20.918%
2026-02-17	15.7000	15.7000	14.7900	14.8000	-5.310%	29,771	+21.081%
2026-02-13	15.6100	15.8681	15.5000	15.6300	+0.839%	12,684	+14.651%
2026-02-12	15.6900	15.8500	15.2500	15.5000	-1.148%	13,157	+15.613%
2026-02-11	16.2400	16.3143	15.5500	15.6800	-1.877%	41,107	+14.286%
2026-02-10	15.6300	16.2400	15.4400	15.9800	+2.436%	24,038	+12.140%
2026-02-09	15.6300	15.9300	15.2800	15.6000	+0.580%	15,922	+14.872%
2026-02-06	14.8500	15.9500	14.8500	15.5100	+5.510%	51,722	+15.538%
2026-02-05	15.7700	15.9577	14.5900	14.7000	-7.663%	40,106	+21.905%
2026-02-04	14.8600	16.0300	14.7800	15.9200	+8.817%	54,790	+12.563%
2026-02-03	14.3100	14.6400	13.9500	14.6300	+2.739%	26,442	+22.488%
2026-02-02	14.0300	14.4999	14.0300	14.2400	+0.352%	48,191	+25.843%
2026-01-30	13.7900	14.2400	13.5500	14.1900	+1.940%	36,541	+26.286%
2026-01-29	14.2300	14.2700	13.6000	13.9200	-2.041%	27,065	+28.736%
2026-01-28	14.5000	14.7288	13.9600	14.2100	-1.661%	34,109	+26.108%
2026-01-27	14.7000	15.0500	14.4000	14.4500	-1.834%	39,510	+24.014%
2026-01-26	14.4600	15.0199	14.1700	14.7200	+2.578%	32,860	+21.739%
2026-01-23	15.1800	15.5900	14.0600	14.3500	-1.981%	56,420	+24.878%
2026-01-22	14.4600	14.8550	14.3900	14.6400	+1.245%	25,197	+22.404%
2026-01-21	13.7473	14.6300	13.7473	14.4600	+8.559%	42,761	+23.928%
2026-01-20	13.9200	14.3100	13.2900	13.3200	-4.310%	20,263	+34.535%
2026-01-16	14.2500	14.4900	13.9200	13.9200	-2.929%	13,136	+28.736%
2026-01-15	14.0500	14.9400	13.9600	14.3400	+2.722%	23,513	+24.965%
2026-01-14	13.4400	14.0400	13.4200	13.9600	+3.869%	26,861	+28.367%
2026-01-13	13.7200	14.1100	13.2200	13.4400	-2.679%	14,569	+33.333%
2026-01-12	13.6100	14.0200	13.5000	13.8100	+1.619%	14,933	+29.761%
2026-01-09	13.7700	14.1250	13.4000	13.5900	-2.160%	26,779	+31.862%
2026-01-08	12.3000	13.8900	12.1200	13.8900	+11.566%	20,661	+29.014%
2026-01-07	13.0700	13.0700	12.4500	12.4500	-4.304%	21,467	+43.936%
2026-01-06	12.2000	13.1100	12.1800	13.0100	+6.031%	19,409	+37.740%
2026-01-05	12.0900	12.7199	12.0900	12.2700	+0.905%	19,011	+46.047%
2026-01-02	11.9100	12.2800	11.9100	12.1600	+0.913%	17,748	+47.368%
2025-12-31	11.5800	12.2150	11.4400	12.0500	+4.329%	34,444	+48.714%
2025-12-30	11.7700	11.9500	11.5100	11.5500	-2.696%	18,198	+55.152%
2025-12-29	11.9000	12.1300	11.6900	11.8700	-1.738%	22,526	+50.969%
2025-12-26	11.8100	12.1966	11.7450	12.0800	+2.634%	18,967	+48.344%
2025-12-24	11.7500	11.9800	11.6500	11.7700	-0.170%	41,547	+52.251%
2025-12-23	11.7800	11.8750	11.6470	11.7900	+0.426%	10,027	+51.993%
2025-12-22	11.9200	11.9400	11.6200	11.7400	-1.178%	18,247	+52.641%
2025-12-19	12.1400	12.2100	11.6800	11.8800	-2.463%	26,521	+50.842%
2025-12-18	12.4400	12.4400	12.1500	12.1800	-2.169%	12,975	+47.126%
2025-12-17	12.4800	12.7500	12.3600	12.4500	-1.269%	11,870	+43.936%
2025-12-16	12.6900	12.7154	12.3400	12.6100	+0.398%	14,849	+42.109%
2025-12-15	12.8000	12.8100	12.3200	12.5600	-1.258%	16,623	+42.675%
2025-12-12	12.7200	12.9754	12.5300	12.7200	+2.581%	27,107	+40.881%
2025-12-11	12.2000	12.6050	12.2000	12.4000	+3.333%	27,488	+44.516%
2025-12-10	12.7500	13.0700	12.0000	12.0000	-7.834%	145,343	+49.333%
2025-12-09	12.7050	13.3200	12.7050	13.0200	+1.878%	7,280	+37.634%
2025-12-08	12.7200	13.2550	12.6000	12.7800	-0.312%	10,343	+40.219%
2025-12-05	12.4200	13.2100	12.3573	12.8200	+4.312%	107,249	+39.782%
2025-12-04	12.9000	13.1126	12.2750	12.2900	-5.968%	9,434	+45.810%
2025-12-03	12.2200	13.0700	12.2200	13.0700	+7.749%	14,877	+37.108%
2025-12-02	12.4200	12.5000	12.1200	12.1300	-3.038%	9,421	+47.733%
2025-12-01	12.5000	12.9608	12.5000	12.5100	-1.341%	9,001	+43.245%
2025-11-28	12.5998	12.8400	12.4300	12.6800	+0.158%	9,169	+41.325%
2025-11-26	12.7000	12.7000	12.3100	12.6600	-0.158%	17,266	+41.548%
2025-11-25	12.6300	12.6900	12.3989	12.6800	+3.595%	5,589	+41.325%
2025-11-24	12.6150	12.7450	12.2400	12.2400	-3.622%	11,289	+46.405%
2025-11-21	12.0200	12.8200	12.0200	12.7000	+5.394%	7,903	+41.102%
2025-11-20	12.4356	12.4356	11.9900	12.0500	+0.837%	7,735	+48.714%
2025-11-19	12.2137	12.4000	11.9400	11.9500	-2.766%	14,337	+49.958%
2025-11-18	12.4824	12.4824	12.0400	12.2900	+2.331%	7,100	+45.810%
2025-11-17	12.8000	12.9821	12.0000	12.0100	-4.607%	12,520	+49.209%
2025-11-14	12.7300	13.0950	12.5900	12.5900	-2.705%	23,614	+42.335%
2025-11-13	13.0700	13.1400	12.7050	12.9400	-1.146%	21,962	+38.485%
2025-11-12	13.4100	13.4900	13.0801	13.0900	-3.395%	7,627	+36.898%
2025-11-11	13.5100	13.7450	13.2900	13.5500	+0.222%	14,003	+32.251%
2025-11-10	14.0400	14.0772	13.5200	13.5200	-2.874%	6,839	+32.544%
2025-11-07	12.9800	14.1700	12.6981	13.9200	+5.455%	17,450	+28.736%
2025-11-06	13.5500	13.8000	13.1000	13.2000	-4.070%	16,250	+35.758%
2025-11-05	12.8400	13.9300	12.5800	13.7600	+9.120%	32,196	+30.233%
2025-11-04	13.3200	13.4100	12.6100	12.6100	-6.800%	16,910	+42.109%
2025-11-03	14.0100	14.1000	13.3800	13.5300	-2.451%	10,915	+32.446%
2025-10-31	14.0090	14.1330	13.8300	13.8700	-1.421%	7,105	+29.200%
2025-10-30	14.7500	14.7500	14.0000	14.0700	-1.883%	5,456	+27.363%
2025-10-29	15.0000	15.0353	14.3000	14.3400	-3.694%	8,715	+24.965%
2025-10-28	14.6600	15.3116	14.6600	14.8900	+1.847%	30,566	+20.349%
2025-10-27	14.6799	14.7400	14.5850	14.6200	-0.409%	5,684	+22.572%
2025-10-24	14.6100	14.8900	14.5001	14.6800	+1.803%	5,269	+22.071%
2025-10-23	14.7800	14.7800	14.3500	14.4200	-2.171%	5,335	+24.272%
2025-10-22	14.9600	15.0000	14.6000	14.7400	-0.338%	6,520	+21.574%
2025-10-21	14.6100	14.8700	14.6100	14.7900	-0.471%	4,986	+21.163%
2025-10-20	14.5000	14.9160	14.5000	14.8600	+3.699%	5,840	+20.592%
2025-10-17	14.5000	14.7450	14.1600	14.3300	-2.318%	8,312	+25.052%
2025-10-16	14.7300	14.9200	14.6600	14.6700	-0.677%	8,117	+22.154%
2025-10-15	14.8400	15.1903	14.5150	14.7700	+0.136%	6,642	+21.327%
2025-10-14	13.8500	14.9132	13.8300	14.7500	+6.498%	16,291	+21.492%
2025-10-13	14.0000	14.2000	13.6501	13.8500	+0.654%	10,431	+29.386%
2025-10-10	14.6600	14.6600	13.6511	13.7600	-5.169%	12,022	+30.233%
2025-10-09	15.5000	15.5000	14.3800	14.5100	-5.534%	25,160	+23.501%
2025-10-08	15.3000	15.5050	15.0500	15.3600	+2.060%	64,020	+16.667%
2025-10-07	15.5600	15.8700	15.0000	15.0500	-3.772%	10,311	+19.070%
2025-10-06	15.7000	15.9240	15.6000	15.6400	-0.950%	7,735	+14.578%
2025-10-03	15.7950	15.9224	15.7600	15.7900	+1.153%	11,090	+13.490%
2025-10-02	16.1047	16.1047	15.4000	15.6100	-0.637%	8,839	+14.798%
2025-10-01	16.0000	16.0000	15.5600	15.7100	-0.444%	4,836	+14.067%
2025-09-30	15.6100	16.0700	15.5940	15.7800	+0.318%	4,212	+13.561%
2025-09-29	15.6600	15.8800	15.6600	15.7300	-0.443%	5,775	+13.922%
2025-09-26	16.3600	16.3600	15.7000	15.8000	-0.504%	6,659	+13.418%
2025-09-25	15.9300	16.3000	15.8200	15.8800	-1.121%	6,225	+12.846%
2025-09-24	16.4050	16.4200	16.0000	16.0600	-0.925%	7,575	+11.582%
2025-09-23	16.4500	16.6500	16.1600	16.2100	-1.339%	12,714	+10.549%
2025-09-22	16.3643	16.4550	16.1300	16.4300	-0.243%	7,600	+9.069%
2025-09-19	16.6600	16.7200	16.2800	16.4700	-1.554%	17,164	+8.804%
2025-09-18	16.2900	16.9900	16.2900	16.7300	+3.527%	14,066	+7.113%
2025-09-17	16.5983	16.9700	16.1600	16.1600	-0.493%	12,476	+10.891%
2025-09-16	16.0042	16.2781	16.0042	16.2400	+1.058%	4,262	+10.345%
2025-09-15	16.1300	16.2050	16.0000	16.0700	-0.680%	11,758	+11.512%
2025-09-12	16.6100	16.6600	16.1800	16.1800	-4.147%	9,629	+10.754%
2025-09-11	16.2700	16.9591	16.2650	16.8800	+5.368%	10,957	+6.161%
2025-09-10	16.1300	16.2833	15.7101	16.0200	-0.620%	7,669	+11.860%
2025-09-09	16.1300	16.2400	15.9900	16.1200	-1.467%	5,605	+11.166%
2025-09-08	16.1100	16.4300	15.8605	16.3600	+0.368%	9,567	+9.535%
2025-09-05	16.0700	16.3000	15.7700	16.3000	+1.117%	13,147	+9.939%
2025-09-04	16.0000	16.1200	15.6670	16.1200	+2.414%	12,521	+11.166%
2025-09-03	15.6400	16.7400	15.5600	15.7400	-0.569%	17,377	+13.850%
2025-09-02	15.8562	16.2846	15.7000	15.8300	-2.943%	16,341	+13.203%
2025-08-29	16.9711	16.9711	16.0800	16.3100	-1.152%	13,597	+9.871%
2025-08-28	16.9250	16.9250	16.5000	16.5000	-2.827%	6,531	+8.606%
2025-08-27	17.1500	17.1500	16.9800	16.9800	+0.177%	3,255	+5.536%
2025-08-26	17.0900	17.2150	16.9500	16.9500	+0.118%	6,944	+5.723%
2025-08-25	17.6100	17.6100	16.9250	16.9300	-3.533%	6,530	+5.848%
2025-08-22	16.5000	17.6700	16.3300	17.5500	+7.339%	12,838	+2.108%
2025-08-21	16.2702	16.4500	16.0000	16.3500	+1.869%	6,740	+9.602%
2025-08-20	16.4300	16.8641	15.8200	16.0500	-2.372%	28,914	+11.651%
2025-08-19	17.0901	17.3399	16.4300	16.4400	-3.803%	8,112	+9.002%
2025-08-18	16.9700	17.5300	16.5061	17.0900	+1.485%	13,598	+4.857%
2025-08-15	17.1800	17.1950	16.5101	16.8400	-0.766%	10,742	+6.413%
2025-08-14	17.3600	17.6310	16.5100	16.9700	-2.806%	19,099	+5.598%
2025-08-13	16.4500	17.5500	16.4500	17.4600	+6.269%	28,822	+2.635%
2025-08-12	15.6000	17.0722	15.4250	16.4300	+5.795%	29,421	+9.069%
2025-08-11	15.4000	15.5700	15.2501	15.5300	+0.194%	5,559	+15.390%
2025-08-08	15.5850	15.5850	15.4400	15.5000	+1.440%	5,231	+15.613%
2025-08-07	15.5000	15.5900	15.2800	15.2800	-1.419%	11,018	+17.277%
2025-08-06	15.7750	15.7750	15.4219	15.5000	-2.023%	9,324	+15.613%
2025-08-05	15.8400	15.9300	15.5045	15.8200	+1.151%	10,273	+13.274%
2025-08-04	15.3400	15.6420	15.2050	15.6400	+1.361%	10,786	+14.578%
2025-08-01	15.5800	15.7659	15.1800	15.4300	-1.720%	10,892	+16.137%
2025-07-31	15.8600	16.1400	15.4100	15.7000	-1.506%	18,224	+14.140%
2025-07-30	16.9300	16.9300	15.8700	15.9400	-4.494%	9,473	+12.422%
2025-07-29	17.5600	17.5600	16.6900	16.6900	-5.493%	14,786	+7.370%
2025-07-28	17.3800	17.7700	17.3400	17.6600	-0.507%	5,851	+1.472%
2025-07-25	17.2700	17.8900	17.2500	17.7500	+2.424%	10,327	+0.958%
2025-07-24	17.7500	17.7650	17.3300	17.3300	-2.201%	12,657	+3.405%
2025-07-23	17.7700	17.7700	17.5000	17.7200	+1.026%	7,454	+1.129%
2025-07-22	17.7800	17.9100	17.5200	17.5400	-0.341%	11,224	+2.166%
2025-07-21	17.6200	18.0507	17.5100	17.6000	-0.452%	6,820	+1.818%
2025-07-18	17.8600	18.1249	17.5000	17.6800	-0.338%	9,867	+1.357%
2025-07-17	17.7750	18.0100	17.7000	17.7400	-0.561%	10,147	+1.015%
2025-07-16	17.6900	18.1600	17.5300	17.8400	-0.391%	5,004	+0.448%
2025-07-15	18.3800	18.3800	17.8000	17.9100	-0.555%	14,342	+0.056%
2025-07-14	17.9800	18.0237	17.8000	18.0100	-0.166%	6,233	-0.500%
2025-07-11	18.6000	18.6000	17.8500	18.0400	-2.539%	14,949	-0.665%
2025-07-10	19.0000	19.0000	18.5000	18.5100	-2.733%	17,277	-3.187%
2025-07-09	19.0900	19.2300	18.7300	19.0300	+1.439%	9,420	-5.833%
2025-07-08	18.2000	19.1500	18.1500	18.7600	+2.738%	15,207	-4.478%
2025-07-07	18.1900	20.0000	18.1900	18.2600	+0.884%	51,624	-1.862%
2025-07-03	18.6300	18.6300	18.0600	18.1000	-0.930%	8,067	-0.994%
2025-07-02	17.4900	18.7000	17.4900	18.2700	+5.668%	15,208	-1.916%
2025-07-01	16.3200	17.8099	16.3200	17.2900	+6.993%	98,692	+3.644%
2025-06-30	16.9600	16.9600	16.1050	16.1600	-0.124%	10,479	+10.891%
2025-06-27	17.0400	17.1079	15.9500	16.1800	-2.706%	25,914	+10.754%
2025-06-26	16.7700	16.9900	16.4350	16.6300	+0.544%	8,678	+7.757%
2025-06-25	16.6932	17.2300	16.5400	16.5400	-1.430%	35,942	+8.343%
2025-06-24	15.7750	16.9200	15.7750	16.7800	+6.743%	52,131	+6.794%
2025-06-23	15.5300	16.1592	15.5300	15.7200	+0.640%	56,021	+13.995%
2025-06-20	15.6400	15.9000	15.3348	15.6200	+0.644%	30,647	+14.725%
2025-06-18	15.6000	15.7500	15.5200	15.5200	-0.957%	8,059	+15.464%
2025-06-17	15.4200	15.8450	15.2600	15.6700	+1.819%	10,278	+14.359%
2025-06-16	15.7450	15.7450	15.2650	15.3900	+0.195%	11,822	+16.439%
2025-06-13	15.7000	15.9350	15.3500	15.3600	-2.662%	14,841	+16.667%
2025-06-12	15.6100	15.9100	15.2378	15.7800	-0.253%	15,078	+13.561%
2025-06-11	16.2701	16.4400	15.7300	15.8200	-3.360%	13,439	+13.274%
2025-06-10	15.9645	16.5450	15.4487	16.3700	+5.681%	16,769	+9.469%
2025-06-09	15.2300	15.6500	15.0000	15.4900	+6.607%	24,680	+15.688%
2025-06-06	15.0300	15.1550	14.5300	14.5300	-1.625%	31,998	+23.331%
2025-06-05	14.4750	15.1754	14.4750	14.7700	-0.539%	14,259	+21.327%
2025-06-04	15.0100	15.1553	14.5100	14.8500	+1.227%	19,086	+20.673%
2025-06-03	14.1200	14.8400	14.1000	14.6700	+3.165%	17,231	+22.154%
2025-06-02	14.5000	14.5300	14.1150	14.2200	-2.335%	23,758	+26.020%
2025-05-30	14.9200	14.9423	14.5000	14.5600	-3.320%	11,470	+23.077%
2025-05-29	15.2400	15.4891	15.0300	15.0600	-0.265%	5,324	+18.991%
2025-05-28	15.5000	15.7500	15.0000	15.1000	-2.643%	13,756	+18.675%
2025-05-27	15.7200	15.9000	15.1183	15.5100	+0.911%	15,974	+15.538%
2025-05-23	15.4750	15.7600	15.3500	15.3700	-2.351%	6,918	+16.591%
2025-05-22	15.1500	15.9500	15.0434	15.7400	+5.567%	14,475	+13.850%
2025-05-21	15.3399	15.3399	14.9100	14.9100	-3.307%	6,505	+20.188%
2025-05-20	15.2900	15.6200	15.1676	15.4200	+1.248%	7,590	+16.213%
2025-05-19	15.0000	15.3000	15.0000	15.2300	-0.846%	8,724	+17.663%
2025-05-16	15.3600	15.5363	15.1700	15.3600	+0.065%	8,599	+16.667%
2025-05-15	14.9000	15.4950	14.7900	15.3500	+3.089%	16,187	+16.743%
2025-05-14	16.0400	16.1491	14.8500	14.8900	-7.973%	32,310	+20.349%
2025-05-13	17.1200	17.1985	16.1800	16.1800	-6.690%	23,857	+10.754%
2025-05-12	17.7900	18.3650	17.1100	17.3400	-1.197%	29,524	+3.345%
2025-05-09	17.5500	18.6250	17.5500	17.5500	-3.092%	13,761	+2.108%
2025-05-08	18.3000	18.4320	18.1100	18.1100	+2.259%	6,976	-1.049%
2025-05-07	17.5500	17.8776	17.5500	17.7100	+0.682%	5,078	+1.186%
2025-05-06	17.5700	18.0500	17.5500	17.5900	-1.346%	9,899	+1.876%
2025-05-05	17.5500	18.0400	17.5500	17.8300	+1.711%	10,740	+0.505%
2025-05-02	17.2200	17.6300	16.7500	17.5300	+3.178%	5,703	+2.225%
2025-05-01	17.4100	17.4300	16.8700	16.9900	-1.450%	6,735	+5.474%
2025-04-30	16.2700	17.4200	15.9500	17.2400	+5.508%	12,468	+3.944%
2025-04-29	15.9600	16.7550	15.9378	16.3400	+1.934%	7,531	+9.670%
2025-04-28	16.5000	16.5000	15.9800	16.0300	-2.017%	5,607	+11.790%
2025-04-25	16.9900	16.9900	16.2000	16.3600	-4.551%	8,967	+9.535%
2025-04-24	16.6300	17.4640	16.6300	17.1400	+4.576%	5,910	+4.551%
2025-04-23	16.9600	17.0800	16.2900	16.3900	-0.365%	5,728	+9.335%
2025-04-22	16.1600	16.5300	16.1500	16.4500	+3.135%	9,645	+8.936%
2025-04-21	16.2500	16.2500	15.5484	15.9500	-2.387%	7,460	+12.351%
2025-04-17	15.8700	16.6500	15.7500	16.3400	+3.091%	9,097	+9.670%
2025-04-16	15.6995	15.8650	15.2100	15.8500	-0.189%	33,799	+13.060%
2025-04-15	16.5600	16.5600	15.6313	15.8800	-0.063%	7,708	+12.846%
2025-04-14	15.9400	15.9700	15.7395	15.8900	+1.794%	5,488	+12.775%
2025-04-11	15.3700	15.6100	15.0001	15.6100	+1.826%	12,481	+14.798%
2025-04-10	15.9300	15.9300	14.8550	15.3300	-6.239%	14,790	+16.895%
2025-04-09	15.0000	16.7900	14.6900	16.3500	+8.350%	18,296	+9.602%
2025-04-08	16.7050	16.7050	15.0200	15.0900	-5.805%	80,156	+18.754%
2025-04-07	15.9300	16.8900	15.7501	16.0200	-2.968%	8,277	+11.860%
2025-04-04	15.5000	16.7900	15.5000	16.5100	+2.292%	39,006	+8.540%
2025-04-03	15.5100	16.6100	14.2000	16.1400	-0.493%	34,224	+11.029%
2025-04-02	16.1500	17.0400	16.1500	16.2200	+0.683%	19,801	+10.481%
2025-04-01	16.0200	16.6400	15.7800	16.1100	-0.862%	34,961	+11.235%
2025-03-31	16.8200	17.2084	16.0236	16.2500	-4.636%	42,021	+10.277%
2025-03-28	17.0100	17.6775	17.0000	17.0400	-0.234%	7,362	+5.164%
2025-03-27	17.0800	17.2300	17.0800	17.0800	-0.350%	4,279	+4.918%
2025-03-26	18.0322	18.0400	17.0100	17.1400	-1.267%	8,389	+4.551%
2025-03-25	18.3200	18.5000	17.3050	17.3600	-4.088%	14,742	+3.226%
2025-03-24	17.6200	18.3800	17.4950	18.1000	+3.725%	8,537	-0.994%
2025-03-21	17.8500	18.0500	17.4200	17.4500	-3.431%	17,572	+2.693%
2025-03-20	18.4100	19.3750	17.7100	18.0700	-2.849%	97,654	-0.830%
2025-03-19	17.4000	18.6400	16.9200	18.6000	+5.862%	34,521	-3.656%
2025-03-18	17.9500	17.9850	17.4200	17.5700	-2.008%	10,846	+1.992%
2025-03-17	18.1900	18.4050	17.7600	17.9300	-1.429%	20,079	-0.056%
2025-03-14	17.9850	18.2500	17.8198	18.1900	+4.962%	6,366	-1.484%
2025-03-13	17.4900	17.7954	16.7074	17.3300	-0.915%	20,691	+3.405%

.dark-mode .lkrxfr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lkrxfr{ color: #333333; background-color: white; border: 2px solid #333333; }VHIValhi, Inc.stock NYSE

VHI
Valhi, Inc.
stock NYSE