NL Industries, Inc. (NL)
NYSE: NL · Real-Time Price · USD
5.91
-0.05 (-0.92%)
Oct 10, 2025, 3:01 PM EDT - Market open
NL Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 6.04 | 6.10 | 5.91 | 5.96 | 5.96 | -1.49% | 18,599 |
| Oct 8, 2025 | 5.95 | 6.15 | 5.95 | 6.05 | 6.05 | 2.20% | 14,353 |
| Oct 7, 2025 | 6.06 | 6.27 | 5.91 | 5.92 | 5.92 | -1.99% | 26,293 |
| Oct 6, 2025 | 6.16 | 6.25 | 6.04 | 6.04 | 6.04 | -1.63% | 17,364 |
| Oct 3, 2025 | 6.16 | 6.16 | 6.03 | 6.14 | 6.14 | -0.16% | 21,665 |
| Oct 2, 2025 | 6.14 | 6.22 | 6.08 | 6.15 | 6.15 | -0.32% | 10,214 |
| Oct 1, 2025 | 6.15 | 6.29 | 6.13 | 6.17 | 6.17 | 0.33% | 18,161 |
| Sep 30, 2025 | 6.14 | 6.18 | 6.02 | 6.15 | 6.15 | 0.65% | 17,949 |
| Sep 29, 2025 | 6.19 | 6.19 | 6.03 | 6.11 | 6.11 | - | 8,630 |
| Sep 26, 2025 | 5.90 | 6.14 | 5.90 | 6.11 | 6.11 | 4.27% | 20,901 |
| Sep 25, 2025 | 6.03 | 6.11 | 5.81 | 5.86 | 5.86 | -3.78% | 34,548 |
| Sep 24, 2025 | 6.01 | 6.09 | 5.96 | 6.09 | 6.09 | 0.33% | 25,008 |
| Sep 23, 2025 | 6.09 | 6.13 | 5.97 | 6.07 | 6.07 | 1.00% | 27,431 |
| Sep 22, 2025 | 6.04 | 6.24 | 5.98 | 6.01 | 6.01 | 2.39% | 45,172 |
| Sep 19, 2025 | 6.35 | 6.35 | 5.87 | 5.87 | 5.87 | -6.97% | 98,416 |
| Sep 18, 2025 | 6.14 | 6.35 | 6.05 | 6.31 | 6.31 | 3.95% | 43,287 |
| Sep 17, 2025 | 6.07 | 6.23 | 6.05 | 6.07 | 6.07 | -0.16% | 20,025 |
| Sep 16, 2025 | 6.13 | 6.22 | 6.05 | 6.08 | 6.08 | -2.25% | 19,377 |
| Sep 15, 2025 | 6.07 | 6.28 | 6.01 | 6.22 | 6.22 | 3.15% | 21,823 |
| Sep 12, 2025 | 6.29 | 6.29 | 6.00 | 6.03 | 6.03 | -3.05% | 38,520 |
| Sep 11, 2025 | 6.06 | 6.22 | 6.04 | 6.22 | 6.22 | 1.97% | 31,400 |
| Sep 10, 2025 | 6.06 | 6.17 | 6.04 | 6.10 | 6.10 | 0.83% | 17,391 |
| Sep 9, 2025 | 6.12 | 6.35 | 6.05 | 6.05 | 6.05 | -1.14% | 29,396 |
| Sep 8, 2025 | 6.30 | 6.37 | 6.12 | 6.12 | 6.12 | -3.92% | 36,468 |
| Sep 5, 2025 | 6.54 | 6.54 | 6.33 | 6.37 | 6.37 | -4.07% | 17,941 |
| Sep 4, 2025 | 6.42 | 6.64 | 6.42 | 6.64 | 6.55 | 2.31% | 19,494 |
| Sep 3, 2025 | 6.57 | 6.62 | 6.45 | 6.49 | 6.40 | -1.52% | 17,728 |
| Sep 2, 2025 | 6.55 | 6.76 | 6.53 | 6.59 | 6.50 | 0.76% | 25,939 |
| Aug 29, 2025 | 6.58 | 6.79 | 6.50 | 6.54 | 6.45 | -0.91% | 9,135 |
| Aug 28, 2025 | 6.77 | 6.81 | 6.52 | 6.60 | 6.51 | -1.79% | 11,717 |
| Aug 27, 2025 | 6.52 | 6.82 | 6.47 | 6.72 | 6.63 | 2.60% | 25,509 |
| Aug 26, 2025 | 6.33 | 6.69 | 6.30 | 6.55 | 6.46 | 3.48% | 13,471 |
| Aug 25, 2025 | 6.68 | 6.77 | 6.33 | 6.33 | 6.24 | -6.08% | 30,476 |
| Aug 22, 2025 | 6.46 | 6.82 | 6.42 | 6.74 | 6.65 | 4.98% | 43,648 |
| Aug 21, 2025 | 6.36 | 6.49 | 6.29 | 6.42 | 6.33 | 1.42% | 14,809 |
| Aug 20, 2025 | 6.26 | 6.41 | 6.10 | 6.33 | 6.24 | 0.48% | 21,421 |
| Aug 19, 2025 | 6.22 | 6.42 | 6.07 | 6.30 | 6.21 | 0.96% | 16,004 |
| Aug 18, 2025 | 6.28 | 6.43 | 6.10 | 6.24 | 6.15 | -2.65% | 25,425 |
| Aug 15, 2025 | 6.56 | 6.57 | 6.35 | 6.41 | 6.12 | -1.69% | 34,716 |
| Aug 14, 2025 | 6.54 | 6.63 | 6.29 | 6.52 | 6.22 | -0.61% | 31,474 |
| Aug 13, 2025 | 6.55 | 6.77 | 6.42 | 6.56 | 6.26 | - | 38,296 |
| Aug 12, 2025 | 6.40 | 6.67 | 6.26 | 6.56 | 6.26 | 3.47% | 43,184 |
| Aug 11, 2025 | 6.08 | 6.40 | 6.02 | 6.34 | 6.05 | 4.11% | 15,712 |
| Aug 8, 2025 | 6.12 | 6.20 | 5.89 | 6.09 | 5.81 | -0.16% | 13,517 |
| Aug 7, 2025 | 6.00 | 6.24 | 5.88 | 6.10 | 5.82 | 7.02% | 41,820 |
| Aug 6, 2025 | 5.95 | 6.27 | 5.70 | 5.70 | 5.44 | -4.36% | 37,630 |
| Aug 5, 2025 | 5.72 | 6.00 | 5.72 | 5.96 | 5.69 | 2.58% | 55,418 |
| Aug 4, 2025 | 5.66 | 5.96 | 5.66 | 5.81 | 5.54 | 2.65% | 26,863 |
| Aug 1, 2025 | 6.08 | 6.10 | 5.45 | 5.66 | 5.40 | -8.27% | 85,353 |
| Jul 31, 2025 | 6.32 | 6.46 | 5.98 | 6.17 | 5.89 | -2.83% | 73,237 |