Valhi, Inc. Common Stock (VHI)

Historical Prices For Valhi, Inc. Common Stock (VHI)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	14.78	14.78	14.35	14.42	5,335	14.42
10/22/2025	14.96	15.00	14.60	14.74	6,520	14.74
10/21/2025	14.61	14.87	14.61	14.79	4,986	14.79
10/20/2025	14.50	14.92	14.50	14.86	5,840	14.86
10/17/2025	14.50	14.74	14.16	14.33	8,312	14.33
10/16/2025	14.73	14.92	14.66	14.67	8,117	14.67
10/15/2025	14.84	15.19	14.52	14.77	6,642	14.77
10/14/2025	13.85	14.91	13.83	14.75	16,291	14.75
10/13/2025	14.00	14.20	13.65	13.85	10,431	13.85
10/10/2025	14.66	14.66	13.65	13.76	12,022	13.76
10/09/2025	15.50	15.50	14.38	14.51	25,160	14.51
10/08/2025	15.30	15.51	15.05	15.36	64,020	15.36
10/07/2025	15.56	15.87	15.00	15.05	10,311	15.05
10/06/2025	15.70	15.92	15.60	15.64	7,735	15.64
10/03/2025	15.79	15.92	15.76	15.79	11,090	15.79
10/02/2025	16.10	16.10	15.40	15.61	8,839	15.61
10/01/2025	16.00	16.00	15.56	15.71	4,836	15.71
9/30/2025	15.61	16.07	15.59	15.78	4,212	15.78
9/29/2025	15.66	15.88	15.66	15.73	5,775	15.73
9/26/2025	16.36	16.36	15.70	15.80	7,108	15.80
9/25/2025	15.93	16.30	15.82	15.88	6,225	15.88
9/24/2025	16.41	16.42	16.00	16.06	7,575	16.06
9/23/2025	16.45	16.65	16.16	16.21	12,714	16.21
9/22/2025	16.36	16.45	16.13	16.43	7,600	16.43
9/19/2025	16.66	16.72	16.28	16.47	17,164	16.47
9/18/2025	16.29	16.99	16.29	16.73	14,066	16.73
9/17/2025	16.60	16.97	16.16	16.16	12,476	16.16
9/16/2025	16.00	16.28	16.00	16.24	4,262	16.24
9/15/2025	16.13	16.20	16.00	16.07	11,754	16.07
9/12/2025	16.61	16.66	16.18	16.18	9,629	16.18
9/11/2025	16.27	16.96	16.27	16.88	10,957	16.88
9/10/2025	16.13	16.28	15.71	16.02	7,669	16.02
9/09/2025	16.13	16.24	15.99	16.12	5,605	16.12
9/08/2025	16.11	16.43	15.86	16.36	9,565	16.36
9/05/2025	16.07	16.30	15.77	16.30	13,147	16.30
9/04/2025	16.00	16.12	15.67	16.12	12,521	16.04
9/03/2025	15.64	16.74	15.56	15.74	17,377	15.66
9/02/2025	15.86	16.28	15.70	15.83	16,341	15.75
8/29/2025	16.97	16.97	16.08	16.31	13,597	16.23
8/28/2025	16.93	16.93	16.50	16.50	6,531	16.42
8/27/2025	17.15	17.15	16.98	16.98	3,255	16.90
8/26/2025	17.09	17.21	16.95	16.95	6,944	16.87
8/25/2025	17.61	17.61	16.93	16.93	6,530	16.85
8/22/2025	16.50	17.67	16.33	17.55	12,838	17.46
8/21/2025	16.27	16.45	16.00	16.35	6,740	16.27
8/20/2025	16.43	16.86	15.82	16.05	28,914	15.97
8/19/2025	17.09	17.34	16.43	16.44	8,107	16.36
8/18/2025	16.97	17.53	16.51	17.09	13,598	17.01
8/15/2025	17.18	17.20	16.51	16.84	10,742	16.76
8/14/2025	17.36	17.63	16.51	16.97	19,099	16.89
8/13/2025	16.45	17.55	16.45	17.46	28,817	17.37
8/12/2025	15.60	17.07	15.43	16.43	29,421	16.35
8/11/2025	15.40	15.57	15.25	15.53	5,559	15.45
8/08/2025	15.59	15.59	15.44	15.50	5,231	15.42
8/07/2025	15.50	15.59	15.28	15.28	11,018	15.20
8/06/2025	15.77	15.78	15.42	15.50	9,324	15.42
8/05/2025	15.84	15.93	15.50	15.82	10,273	15.74
8/04/2025	15.34	15.64	15.21	15.64	10,786	15.56
8/01/2025	15.58	15.77	15.18	15.43	10,892	15.35
7/31/2025	15.86	16.14	15.41	15.70	18,224	15.62
7/30/2025	16.93	16.93	15.87	15.94	9,473	15.86
7/29/2025	17.56	17.56	16.69	16.69	14,786	16.61
7/28/2025	17.38	17.77	17.34	17.66	5,851	17.57
7/25/2025	17.27	17.89	17.25	17.75	10,327	17.66
7/24/2025	17.75	17.77	17.33	17.33	12,657	17.24