NACL Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	172.85	172.85	165.00	167.00	167.00	-3.08%	59,010
Aug 13, 2026	171.05	173.15	169.30	172.30	172.30	0.50%	41,741
Aug 12, 2026	178.05	178.05	170.50	171.45	171.45	-2.86%	27,056
Aug 11, 2026	179.85	180.10	176.10	176.50	176.50	-0.79%	12,846
Aug 10, 2026	177.10	181.45	173.95	177.90	177.90	0.34%	55,542
Aug 7, 2026	178.00	180.65	176.40	177.30	177.30	-0.56%	16,482
Aug 6, 2026	180.95	182.05	177.50	178.30	178.30	-1.41%	26,478
Aug 5, 2026	183.00	183.85	179.90	180.85	180.85	-0.22%	28,113
Aug 4, 2026	180.15	182.45	177.40	181.25	181.25	1.37%	31,304
Aug 3, 2026	190.90	192.75	175.20	178.80	178.80	-5.30%	71,479
Jul 31, 2026	187.15	191.45	186.55	188.80	188.80	-0.08%	50,129
Jul 30, 2026	194.05	194.20	186.20	188.95	188.95	-3.20%	22,177
Jul 29, 2026	185.00	196.20	185.00	195.20	195.20	5.68%	34,139
Jul 28, 2026	192.35	192.70	183.45	184.70	184.70	-4.87%	69,448
Jul 27, 2026	198.60	199.60	190.50	194.15	194.15	-1.50%	66,442
Jul 24, 2026	189.65	198.85	186.80	197.10	197.10	2.20%	103,568
Jul 23, 2026	205.05	205.10	191.00	192.85	192.85	-5.83%	121,486
Jul 22, 2026	211.65	235.50	202.45	204.80	204.80	-3.21%	635,807
Jul 21, 2026	208.40	215.55	208.40	211.60	211.60	1.05%	47,705
Jul 20, 2026	213.00	213.70	206.75	209.40	209.40	-2.01%	72,051
Jul 17, 2026	214.00	216.00	210.00	213.70	213.70	-1.41%	39,414
Jul 16, 2026	225.45	225.45	214.45	216.75	216.75	-2.61%	61,087
Jul 15, 2026	218.15	226.20	216.95	222.55	222.55	3.18%	152,161
Jul 14, 2026	242.55	242.55	204.85	215.70	215.70	-11.47%	547,511
Jul 13, 2026	237.05	244.70	235.10	243.65	243.65	3.84%	214,656
Jul 10, 2026	228.00	237.40	222.60	234.65	234.65	3.67%	146,223
Jul 9, 2026	223.15	235.50	221.80	226.35	226.35	1.73%	207,936
Jul 8, 2026	220.00	237.30	213.15	222.50	222.50	0.88%	371,592
Jul 7, 2026	222.40	225.90	216.30	220.55	220.55	-1.45%	51,616
Jul 6, 2026	218.95	228.05	213.70	223.80	223.80	2.33%	123,748
Jul 3, 2026	218.40	224.00	213.80	218.70	218.70	2.36%	92,990
Jul 2, 2026	222.15	222.15	212.30	213.65	213.65	-3.61%	61,640
Jul 1, 2026	222.95	235.70	217.85	221.65	221.65	0.38%	309,053
Jun 30, 2026	205.95	238.60	201.00	220.80	220.80	9.12%	859,800
Jun 29, 2026	203.95	207.50	196.30	202.35	202.35	-1.41%	52,034
Jun 25, 2026	200.55	212.50	197.15	205.25	205.25	2.91%	113,312
Jun 24, 2026	208.95	211.30	193.10	199.45	199.45	-3.37%	151,254
Jun 23, 2026	214.95	218.80	203.00	206.40	206.40	-4.33%	177,476
Jun 22, 2026	197.95	220.75	195.95	215.75	215.75	11.24%	335,655
Jun 19, 2026	170.00	196.00	168.45	193.95	193.95	15.79%	344,008
Jun 18, 2026	171.55	172.50	166.95	167.50	167.50	-1.87%	25,084
Jun 17, 2026	172.35	175.75	170.20	170.70	170.70	-0.70%	18,501
Jun 16, 2026	168.60	173.50	165.40	171.90	171.90	4.37%	28,704
Jun 15, 2026	167.80	170.85	163.50	164.70	164.70	0.12%	28,238
Jun 12, 2026	158.95	167.00	158.95	164.50	164.50	3.20%	31,420
Jun 11, 2026	162.05	164.90	159.00	159.40	159.40	-3.36%	12,432
Jun 10, 2026	173.45	175.90	164.20	164.95	164.95	-3.14%	18,324
Jun 9, 2026	174.95	175.30	169.65	170.30	170.30	0.50%	42,058
Jun 8, 2026	159.00	176.00	159.00	169.45	169.45	5.22%	113,716
Jun 5, 2026	154.40	169.15	154.40	161.05	161.05	5.40%	38,625