The highest closing price for Valhi (VHI) last month was $13.07, on December 3. It was down 3.6% for the month. The latest price is $12.27.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $11.58 | $12.22 | $11.44 | $12.05 | 34,400 |
December 30 2025 | $11.77 | $11.95 | $11.51 | $11.55 | 18,100 |
December 29 2025 | $11.90 | $12.13 | $11.69 | $11.87 | 22,500 |
December 26 2025 | $11.81 | $12.20 | $11.75 | $12.08 | 19,000 |
December 24 2025 | $11.75 | $11.98 | $11.65 | $11.77 | 41,500 |
December 23 2025 | $11.78 | $11.88 | $11.65 | $11.79 | 10,000 |
December 22 2025 | $11.92 | $11.94 | $11.62 | $11.74 | 18,200 |
December 19 2025 | $12.14 | $12.21 | $11.68 | $11.88 | 26,500 |
December 18 2025 | $12.44 | $12.44 | $12.15 | $12.18 | 13,000 |
December 17 2025 | $12.48 | $12.75 | $12.36 | $12.45 | 11,900 |
December 16 2025 | $12.69 | $12.72 | $12.34 | $12.61 | 14,800 |
December 15 2025 | $12.80 | $12.81 | $12.32 | $12.56 | 16,600 |
December 12 2025 | $12.72 | $12.98 | $12.53 | $12.72 | 27,100 |
December 11 2025 | $12.20 | $12.61 | $12.20 | $12.40 | 27,500 |
December 10 2025 | $12.75 | $13.07 | $12.00 | $12.00 | 145,000 |
December 09 2025 | $12.71 | $13.32 | $12.71 | $13.02 | 7,300 |
December 08 2025 | $12.72 | $13.26 | $12.60 | $12.78 | 10,300 |
December 05 2025 | $12.42 | $13.21 | $12.36 | $12.82 | 107,200 |
December 04 2025 | $12.90 | $13.11 | $12.28 | $12.29 | 9,400 |
December 03 2025 | $12.22 | $13.07 | $12.22 | $13.07 | 14,900 |
December 02 2025 | $12.42 | $12.50 | $12.12 | $12.13 | 9,400 |
December 01 2025 | $12.50 | $12.96 | $12.50 | $12.51 | 9,000 |
Daily pricing data for Valhi dates back to 3/17/1980, and may be incomplete.
