Valhi Stock Price History
NYSE: VHIBasic MaterialsMajor ChemicalsUSD
14.21-0.70 (-4.69%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
VHI price history at a glance
The price history for Valhi (VHI) on this page begins on March 17, 1980, when the stock closed at $5.55; it most recently closed at $14.21 on October 5, 2026. The highest price in this record is $260.28, reached on November 28, 2011; the latest close is 94.5% below that peak. Across the 45 complete calendar years in the table, VHI finished higher in 27 and lower in 18. Its best year was 2011 (+173.5%) and its worst was 2015 (-79.5%).
Over roughly 47 years the share price changed +156.2%, a 2.0% compound annual price return (excluding dividends). In the last 12 months alone, VHI has lost 2.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1980
- $260.28
- Date of high
- Nov 28, 2011
- Low since 1980
- $1.64
- Date of low
- Sep 30, 1985
- 52-week high
- $19.19
- 52-week low
- $11.44
- Last close
- $14.21
VHI returns
1 week
-4.57%
1 month
-22.52%
3 months
+4.64%
6 months
+0.78%
Year to date
+17.93%
1 year
-2.07%
3 years
+10.84%
5 years
-41.40%
VHI price return, excluding dividends.
VHI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 14.21 | +16.86% |
| 2025 | 12.16 | -45.71% |
| 2024 | 22.40 | +47.47% |
| 2023 | 15.19 | -30.95% |
| 2022 | 22.00 | -23.48% |
| 2021 | 28.75 | +89.14% |
| 2020 | 15.20 | -28.44% |
| 2019 | 21.24 | -14.90% |
| 2018 | 24.96 | -66.29% |
| 2017 | 74.04 | +78.32% |
| 2016 | 41.52 | +158.21% |
| 2015 | 16.08 | -79.51% |
| 2014 | 78.48 | -58.71% |
| 2013 | 190.08 | +22.22% |
| 2012 | 155.52 | -35.70% |
| 2011 | 241.88 | +173.50% |
| 2010 | 88.44 | +58.27% |
| 2009 | 55.88 | +13.58% |
| 2008 | 49.20 | -17.73% |
| 2007 | 59.80 | +40.04% |
| 2006 | 42.70 | +40.43% |
| 2005 | 30.41 | +14.98% |
| 2004 | 26.45 | +6.63% |
| 2003 | 24.80 | +74.65% |
| 2002 | 14.20 | -34.55% |
| 2001 | 21.70 | +14.78% |
| 2000 | 18.90 | +9.52% |
| 1999 | 17.26 | -7.69% |
| 1998 | 18.70 | +18.95% |
| 1997 | 15.72 | +44.34% |
| 1996 | 10.89 | +3.92% |
| 1995 | 10.48 | -16.39% |
| 1994 | 12.53 | +56.41% |
| 1993 | 8.01 | -2.50% |
| 1992 | 8.22 | -16.67% |
| 1991 | 9.86 | +20.00% |
| 1990 | 8.22 | -72.60% |
| 1989 | 30.00 | +48.98% |
| 1988 | 20.13 | +32.43% |
| 1987 | 15.20 | +146.67% |
| 1986 | 6.16 | +66.67% |
| 1985 | 3.70 | +5.88% |
| 1984 | 3.49 | -54.05% |
| 1983 | 7.60 | +60.87% |
| 1982 | 4.73 | +4.54% |
| 1981 | 4.52 | -18.52% |
| 1980* | 5.55 | 0.00% |
* Partial year: the record begins after the start of 1980; return measured from the first available close.
2026 return is year to date.
VHI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 14.79 | 14.77 | 14.14 | 14.21 | -4.69% | |
| 14.46 | 15.49 | 14.44 | 14.91 | +1.71% | |
| 14.80 | 14.96 | 14.65 | 14.66 | -3.04% | |
| 14.63 | 15.12 | 14.63 | 15.12 | +2.51% | |
| 15.00 | 15.00 | 14.65 | 14.75 | -0.94% | |
| 15.14 | 15.42 | 14.89 | 14.89 | -2.10% | |
| 15.16 | 15.33 | 14.93 | 15.21 | -1.30% | |
| 15.71 | 15.85 | 15.41 | 15.41 | -2.65% | |
| 15.46 | 15.83 | 15.45 | 15.83 | +2.06% | |
| 16.13 | 16.18 | 15.45 | 15.51 | -3.00% | |
| 16.25 | 16.50 | 15.96 | 15.99 | -0.37% | |
| 16.54 | 16.89 | 15.69 | 16.05 | -1.71% | |
| 16.64 | 16.64 | 16.10 | 16.33 | -2.74% | |
| 16.85 | 17.50 | 16.64 | 16.79 | -0.18% | |
| 16.83 | 16.99 | 16.32 | 16.82 | +1.57% | |
| 16.50 | 16.84 | 16.20 | 16.56 | -0.66% | |
| 16.71 | 16.95 | 15.39 | 16.67 | +1.15% | |
| 17.30 | 17.86 | 16.48 | 16.48 | -6.58% | |
| 18.08 | 18.25 | 17.31 | 17.64 | -2.54% | |
| 18.09 | 18.25 | 17.80 | 18.10 | -0.88% | |
| 17.97 | 18.30 | 17.97 | 18.26 | +0.61% | |
| 18.38 | 18.68 | 17.61 | 18.15 | -1.04% | |
| 18.65 | 18.70 | 18.20 | 18.34 | -1.71% | |
| 18.36 | 19.00 | 17.85 | 18.66 | +4.66% | |
| 17.82 | 18.30 | 17.43 | 17.83 | -1.16% | |
| 18.14 | 18.19 | 17.97 | 18.04 | -0.50% | |
| 18.02 | 18.62 | 17.95 | 18.13 | +0.28% | |
| 18.69 | 18.69 | 17.94 | 18.08 | -3.26% | |
| 18.17 | 18.75 | 17.98 | 18.69 | +3.60% | |
| 18.46 | 18.46 | 17.54 | 18.04 | +1.52% | |
| 18.33 | 19.19 | 17.50 | 17.77 | -3.32% | |
| 18.28 | 18.55 | 17.49 | 18.38 | +2.17% | |
| 18.44 | 18.44 | 17.41 | 17.99 | -0.61% | |
| 16.96 | 18.41 | 16.96 | 18.10 | +7.80% | |
| 16.88 | 17.00 | 16.51 | 16.79 | +0.66% | |
| 17.24 | 17.25 | 16.49 | 16.68 | -3.25% | |
| 16.40 | 17.40 | 16.40 | 17.24 | +3.61% | |
| 15.92 | 16.75 | 15.63 | 16.64 | +2.40% | |
| 16.37 | 16.50 | 16.06 | 16.25 | +0.25% | |
| 16.28 | 16.45 | 15.76 | 16.21 | -1.52% | |
| 16.37 | 16.68 | 16.00 | 16.46 | +0.55% | |
| 16.56 | 16.63 | 16.18 | 16.37 | +0.06% | |
| 16.55 | 16.72 | 16.15 | 16.36 | -2.33% | |
| 16.32 | 17.20 | 15.90 | 16.75 | +5.41% | |
| 16.25 | 16.25 | 14.89 | 15.89 | -0.69% | |
| 14.17 | 16.12 | 14.17 | 16.00 | +10.96% | |
| 13.85 | 14.60 | 13.80 | 14.42 | +5.26% | |
| 13.64 | 13.95 | 13.47 | 13.70 | +1.93% | |
| 13.80 | 13.80 | 13.11 | 13.44 | 0.00% | |
| 13.61 | 13.71 | 13.06 | 13.44 | -2.68% | |
| 13.21 | 13.83 | 13.21 | 13.81 | +0.44% | |
| 14.01 | 14.01 | 13.51 | 13.75 | +0.88% | |
| 13.79 | 13.94 | 13.58 | 13.63 | +0.07% | |
| 13.84 | 13.84 | 13.22 | 13.62 | 0.00% | |
| 13.47 | 13.96 | 13.47 | 13.62 | +0.37% | |
| 13.96 | 13.96 | 13.46 | 13.57 | -1.38% | |
| 13.91 | 13.99 | 13.71 | 13.76 | +0.15% | |
| 13.81 | 14.09 | 13.74 | 13.74 | -0.36% | |
| 14.00 | 14.00 | 13.57 | 13.79 | -0.72% | |
| 13.78 | 14.02 | 13.78 | 13.89 | -0.07% | |
| 13.83 | 14.10 | 13.83 | 13.90 | +0.14% | |
| 14.09 | 14.10 | 13.59 | 13.88 | -1.14% | |
| 14.10 | 14.10 | 13.80 | 14.04 | -0.28% | |
| 13.81 | 14.10 | 13.38 | 14.08 | +3.68% | |
| 13.85 | 13.85 | 13.44 | 13.58 | +0.15% | |
| 13.70 | 14.00 | 13.38 | 13.56 | -1.02% | |
| 13.48 | 13.89 | 13.32 | 13.70 | +3.01% | |
| 14.10 | 14.10 | 13.30 | 13.30 | -6.60% | |
| 14.38 | 14.58 | 13.94 | 14.24 | -1.11% | |
| 14.85 | 14.85 | 14.40 | 14.40 | -0.14% | |
| 14.48 | 14.92 | 14.37 | 14.42 | -1.70% | |
| 14.90 | 14.95 | 14.55 | 14.67 | -1.15% | |
| 14.65 | 15.02 | 14.26 | 14.84 | +0.61% | |
| 13.64 | 14.75 | 13.60 | 14.75 | +11.24% | |
| 13.61 | 13.63 | 12.55 | 13.26 | -1.56% | |
| 13.50 | 13.53 | 13.06 | 13.47 | +0.52% | |
| 13.29 | 13.40 | 13.00 | 13.40 | +1.67% | |
| 13.62 | 13.82 | 13.06 | 13.18 | -2.59% | |
| 14.28 | 14.28 | 13.53 | 13.53 | -4.11% | |
| 14.74 | 14.74 | 13.97 | 14.11 | -3.29% | |
| 14.71 | 15.00 | 14.38 | 14.59 | +0.34% | |
| 15.02 | 15.10 | 14.46 | 14.54 | -1.76% | |
| 14.49 | 15.05 | 14.49 | 14.80 | +2.14% | |
| 14.49 | 14.49 | 14.36 | 14.49 | +1.90% | |
| 14.29 | 14.56 | 14.01 | 14.22 | -0.49% | |
| 14.15 | 14.49 | 14.14 | 14.29 | +1.06% | |
| 14.15 | 14.21 | 13.93 | 14.14 | -0.35% | |
| 14.44 | 14.46 | 13.88 | 14.19 | -2.07% | |
| 14.25 | 14.82 | 14.02 | 14.49 | +3.43% | |
| 14.50 | 14.66 | 13.82 | 14.01 | -2.64% | |
| 14.67 | 14.70 | 14.38 | 14.39 | -0.48% | |
| 14.49 | 14.65 | 14.30 | 14.46 | +0.49% | |
| 14.88 | 14.91 | 14.39 | 14.39 | -1.91% | |
| 13.92 | 14.80 | 13.92 | 14.67 | +5.46% | |
| 12.52 | 13.96 | 12.52 | 13.91 | +11.46% | |
| 12.70 | 12.78 | 12.45 | 12.48 | +0.08% | |
| 12.74 | 12.78 | 12.32 | 12.47 | -1.50% | |
| 12.35 | 12.76 | 12.00 | 12.66 | -1.40% | |
| 12.80 | 12.84 | 12.55 | 12.84 | +0.23% | |
| 13.10 | 13.10 | 12.70 | 12.81 | -2.21% | |
| 13.45 | 13.56 | 12.85 | 13.10 | -3.32% | |
| 13.52 | 13.72 | 13.36 | 13.55 | -1.38% | |
| 13.99 | 13.99 | 13.50 | 13.74 | -0.43% | |
| 14.16 | 14.16 | 13.80 | 13.80 | -2.54% | |
| 14.29 | 14.30 | 14.16 | 14.16 | -2.55% | |
| 14.78 | 14.78 | 14.46 | 14.53 | +0.28% | |
| 14.20 | 14.75 | 14.20 | 14.49 | +1.47% | |
| 14.56 | 14.66 | 14.28 | 14.28 | -2.92% | |
| 14.79 | 14.80 | 14.67 | 14.71 | +0.55% | |
| 14.38 | 15.04 | 14.38 | 14.63 | +2.16% | |
| 15.27 | 15.27 | 14.20 | 14.32 | -6.10% | |
| 15.15 | 15.27 | 14.81 | 15.25 | +1.33% | |
| 14.56 | 15.09 | 14.56 | 15.05 | +2.94% | |
| 14.90 | 15.19 | 14.48 | 14.62 | -2.01% | |
| 15.00 | 15.10 | 14.80 | 14.92 | +0.47% | |
| 14.58 | 15.00 | 14.44 | 14.85 | +2.48% | |
| 14.40 | 14.50 | 13.87 | 14.49 | +1.61% | |
| 14.25 | 14.39 | 13.96 | 14.26 | -0.90% | |
| 14.25 | 14.50 | 14.08 | 14.39 | +1.62% | |
| 14.55 | 14.83 | 13.92 | 14.16 | -1.67% | |
| 14.02 | 14.53 | 14.02 | 14.40 | +1.48% | |
| 14.34 | 14.42 | 13.90 | 14.19 | -0.42% | |
| 14.00 | 14.25 | 13.86 | 14.25 | +2.08% | |
| 14.28 | 14.47 | 13.85 | 13.96 | -0.99% | |
| 13.98 | 14.29 | 13.90 | 14.10 | -1.47% | |
| 14.00 | 14.52 | 14.00 | 14.31 | +1.49% | |
| 13.87 | 14.31 | 13.81 | 14.10 | +1.00% | |
| 14.05 | 14.09 | 13.94 | 13.96 | -0.99% | |
| 14.17 | 14.17 | 13.83 | 14.10 | +1.29% | |
| 14.12 | 14.12 | 13.50 | 13.92 | +0.65% | |
| 13.91 | 14.00 | 13.63 | 13.83 | -1.43% | |
| 13.86 | 14.21 | 13.80 | 14.03 | +0.21% | |
| 14.22 | 14.23 | 13.90 | 14.00 | -2.10% | |
| 14.31 | 14.36 | 13.77 | 14.30 | +0.92% | |
| 14.04 | 14.45 | 13.87 | 14.17 | +0.71% | |
| 14.10 | 14.36 | 13.81 | 14.07 | -1.19% | |
| 13.96 | 14.25 | 13.70 | 14.24 | +1.71% | |
| 14.29 | 14.48 | 14.00 | 14.00 | -0.57% | |
| 13.92 | 14.56 | 13.80 | 14.08 | +0.14% | |
| 13.54 | 14.39 | 13.54 | 14.06 | +6.35% | |
| 13.69 | 13.74 | 13.07 | 13.22 | -2.65% | |
| 13.10 | 13.82 | 12.75 | 13.58 | +2.03% | |
| 13.54 | 13.65 | 13.13 | 13.31 | -2.56% | |
| 13.89 | 14.22 | 13.46 | 13.66 | -1.73% | |
| 13.36 | 13.92 | 13.22 | 13.90 | +2.51% | |
| 14.05 | 14.45 | 13.36 | 13.56 | -1.81% | |
| 13.53 | 13.93 | 13.36 | 13.81 | +1.32% | |
| 13.08 | 13.78 | 13.08 | 13.63 | -2.71% | |
| 13.35 | 14.23 | 13.35 | 14.01 | +5.50% | |
| 13.22 | 13.39 | 12.88 | 13.28 | -1.41% | |
| 13.40 | 13.58 | 13.05 | 13.47 | -0.07% | |
| 14.10 | 14.45 | 13.25 | 13.48 | -4.73% | |
| 14.03 | 14.22 | 13.87 | 14.15 | +1.29% | |
| 13.91 | 14.60 | 13.91 | 13.97 | -2.85% | |
| 13.80 | 14.54 | 13.64 | 14.38 | +2.93% | |
| 14.03 | 14.16 | 13.62 | 13.97 | -0.71% | |
| 13.86 | 14.28 | 13.59 | 14.07 | +0.29% | |
| 13.82 | 14.12 | 13.66 | 14.03 | +1.52% | |
| 13.96 | 14.15 | 13.68 | 13.82 | -1.00% | |
| 14.60 | 14.70 | 13.89 | 13.96 | -4.58% | |
| 14.86 | 14.86 | 14.23 | 14.63 | -1.94% | |
| 14.78 | 15.16 | 14.57 | 14.92 | +0.67% | |
| 14.68 | 14.97 | 14.60 | 14.82 | +0.14% | |
| 15.70 | 15.70 | 14.79 | 14.80 | -5.31% | |
| 15.61 | 15.87 | 15.50 | 15.63 | +0.84% | |
| 15.69 | 15.85 | 15.25 | 15.50 | -1.15% | |
| 16.24 | 16.31 | 15.55 | 15.68 | -1.88% | |
| 15.63 | 16.24 | 15.44 | 15.98 | +2.44% | |
| 15.63 | 15.93 | 15.28 | 15.60 | +0.58% | |
| 14.85 | 15.95 | 14.85 | 15.51 | +5.51% | |
| 15.77 | 15.96 | 14.59 | 14.70 | -7.66% | |
| 14.86 | 16.03 | 14.78 | 15.92 | +8.82% | |
| 14.31 | 14.64 | 13.95 | 14.63 | +2.74% | |
| 14.03 | 14.50 | 14.03 | 14.24 | +0.35% | |
| 13.79 | 14.24 | 13.55 | 14.19 | +1.94% | |
| 14.23 | 14.27 | 13.60 | 13.92 | -2.04% | |
| 14.50 | 14.73 | 13.96 | 14.21 | -1.66% | |
| 14.70 | 15.05 | 14.40 | 14.45 | -1.83% | |
| 14.46 | 15.02 | 14.17 | 14.72 | +2.58% | |
| 15.18 | 15.59 | 14.06 | 14.35 | -1.98% | |
| 14.46 | 14.86 | 14.39 | 14.64 | +1.24% | |
| 13.75 | 14.63 | 13.75 | 14.46 | +8.56% | |
| 13.92 | 14.31 | 13.29 | 13.32 | -4.31% | |
| 14.25 | 14.49 | 13.92 | 13.92 | -2.93% | |
| 14.05 | 14.94 | 13.96 | 14.34 | +2.72% | |
| 13.44 | 14.04 | 13.42 | 13.96 | +3.87% | |
| 13.72 | 14.11 | 13.22 | 13.44 | -2.68% | |
| 13.61 | 14.02 | 13.50 | 13.81 | +1.62% | |
| 13.77 | 14.13 | 13.40 | 13.59 | -2.16% | |
| 12.30 | 13.89 | 12.12 | 13.89 | +11.57% | |
| 13.07 | 13.07 | 12.45 | 12.45 | -4.30% | |
| 12.20 | 13.11 | 12.18 | 13.01 | +6.03% | |
| 12.09 | 12.72 | 12.09 | 12.27 | +0.90% | |
| 11.91 | 12.28 | 11.91 | 12.16 | +0.91% | |
| 11.58 | 12.22 | 11.44 | 12.05 | +4.33% | |
| 11.77 | 11.95 | 11.51 | 11.55 | -2.70% | |
| 11.90 | 12.13 | 11.69 | 11.87 | -1.74% | |
| 11.81 | 12.20 | 11.75 | 12.08 | +2.63% | |
| 11.75 | 11.98 | 11.65 | 11.77 | -0.17% | |
| 11.78 | 11.88 | 11.65 | 11.79 | +0.43% | |
| 11.92 | 11.94 | 11.62 | 11.74 | -1.18% | |
| 12.14 | 12.21 | 11.68 | 11.88 | -2.46% | |
| 12.44 | 12.44 | 12.15 | 12.18 | -2.17% | |
| 12.48 | 12.75 | 12.36 | 12.45 | -1.27% | |
| 12.69 | 12.72 | 12.34 | 12.61 | +0.40% | |
| 12.80 | 12.81 | 12.32 | 12.56 | -1.26% | |
| 12.72 | 12.98 | 12.53 | 12.72 | +2.58% | |
| 12.20 | 12.61 | 12.20 | 12.40 | +3.33% | |
| 12.75 | 13.07 | 12.00 | 12.00 | -7.83% | |
| 12.71 | 13.32 | 12.71 | 13.02 | +1.88% | |
| 12.72 | 13.26 | 12.60 | 12.78 | -0.31% | |
| 12.42 | 13.21 | 12.36 | 12.82 | +4.31% | |
| 12.90 | 13.11 | 12.28 | 12.29 | -5.97% | |
| 12.22 | 13.07 | 12.22 | 13.07 | +7.75% | |
| 12.42 | 12.50 | 12.12 | 12.13 | -3.04% | |
| 12.50 | 12.96 | 12.50 | 12.51 | -1.34% | |
| 12.60 | 12.84 | 12.43 | 12.68 | +0.16% | |
| 12.70 | 12.70 | 12.31 | 12.66 | -0.16% | |
| 12.63 | 12.69 | 12.40 | 12.68 | +3.59% | |
| 12.62 | 12.75 | 12.24 | 12.24 | -3.62% | |
| 12.02 | 12.82 | 12.02 | 12.70 | +5.39% | |
| 12.44 | 12.44 | 11.99 | 12.05 | +0.84% | |
| 12.21 | 12.40 | 11.94 | 11.95 | -2.77% | |
| 12.48 | 12.48 | 12.04 | 12.29 | +2.33% | |
| 12.80 | 12.98 | 12.00 | 12.01 | -4.61% | |
| 12.73 | 13.10 | 12.59 | 12.59 | -2.70% | |
| 13.07 | 13.14 | 12.71 | 12.94 | -1.15% | |
| 13.41 | 13.49 | 13.08 | 13.09 | -3.39% | |
| 13.51 | 13.75 | 13.29 | 13.55 | +0.22% | |
| 14.04 | 14.08 | 13.52 | 13.52 | -2.87% | |
| 12.98 | 14.17 | 12.70 | 13.92 | +5.45% | |
| 13.55 | 13.80 | 13.10 | 13.20 | -4.07% | |
| 12.84 | 13.93 | 12.58 | 13.76 | +9.12% | |
| 13.32 | 13.41 | 12.61 | 12.61 | -6.80% | |
| 14.01 | 14.10 | 13.38 | 13.53 | -2.45% | |
| 14.01 | 14.13 | 13.83 | 13.87 | -1.42% | |
| 14.75 | 14.75 | 14.00 | 14.07 | -1.88% | |
| 15.00 | 15.04 | 14.30 | 14.34 | -3.69% | |
| 14.66 | 15.31 | 14.66 | 14.89 | +1.85% | |
| 14.68 | 14.74 | 14.59 | 14.62 | -0.41% | |
| 14.61 | 14.89 | 14.50 | 14.68 | +1.80% | |
| 14.78 | 14.78 | 14.35 | 14.42 | -2.17% | |
| 14.96 | 15.00 | 14.60 | 14.74 | -0.34% | |
| 14.61 | 14.87 | 14.61 | 14.79 | -0.47% | |
| 14.50 | 14.92 | 14.50 | 14.86 | +3.70% | |
| 14.50 | 14.75 | 14.16 | 14.33 | -2.32% | |
| 14.73 | 14.92 | 14.66 | 14.67 | -0.68% | |
| 14.84 | 15.19 | 14.52 | 14.77 | +0.14% | |
| 13.85 | 14.91 | 13.83 | 14.75 | +6.50% | |
| 14.00 | 14.20 | 13.65 | 13.85 | +0.65% | |
| 14.66 | 14.66 | 13.65 | 13.76 | -5.17% | |
| 15.50 | 15.50 | 14.38 | 14.51 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the VHI chart for longer ranges.