NL Industries, Inc. (NL)
NYSE: NL · Real-Time Price · USD
5.65
-0.09 (-1.57%)
Nov 28, 2025, 1:00 PM EST - Market closed
NL Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 5.58 | 5.72 | 5.58 | 5.62 | 5.62 | -2.09% | 4,415 |
| Nov 26, 2025 | 5.41 | 5.75 | 5.39 | 5.74 | 5.74 | 5.51% | 42,039 |
| Nov 25, 2025 | 5.51 | 5.54 | 5.38 | 5.44 | 5.44 | -0.37% | 19,219 |
| Nov 24, 2025 | 5.57 | 5.62 | 5.29 | 5.46 | 5.46 | -1.62% | 32,774 |
| Nov 21, 2025 | 5.32 | 5.61 | 5.04 | 5.55 | 5.55 | 3.93% | 35,840 |
| Nov 20, 2025 | 5.44 | 5.45 | 5.26 | 5.34 | 5.25 | -0.74% | 31,907 |
| Nov 19, 2025 | 5.26 | 5.50 | 5.20 | 5.38 | 5.29 | 2.28% | 27,081 |
| Nov 18, 2025 | 5.25 | 5.43 | 5.20 | 5.26 | 5.17 | 0.77% | 22,811 |
| Nov 17, 2025 | 5.50 | 5.53 | 5.22 | 5.22 | 5.13 | -4.74% | 41,612 |
| Nov 14, 2025 | 5.50 | 5.77 | 5.43 | 5.48 | 5.39 | -1.08% | 24,798 |
| Nov 13, 2025 | 5.62 | 5.71 | 5.50 | 5.54 | 5.45 | -1.95% | 15,025 |
| Nov 12, 2025 | 5.71 | 5.78 | 5.62 | 5.65 | 5.55 | -1.05% | 20,605 |
| Nov 11, 2025 | 5.70 | 5.77 | 5.67 | 5.71 | 5.61 | -0.35% | 25,324 |
| Nov 10, 2025 | 5.90 | 5.90 | 5.64 | 5.73 | 5.63 | -2.88% | 22,467 |
| Nov 7, 2025 | 5.85 | 5.95 | 5.66 | 5.90 | 5.80 | 0.85% | 44,318 |
| Nov 6, 2025 | 5.85 | 6.00 | 5.85 | 5.85 | 5.75 | -1.02% | 22,822 |
| Nov 5, 2025 | 5.83 | 5.94 | 5.75 | 5.91 | 5.81 | 2.96% | 22,377 |
| Nov 4, 2025 | 5.81 | 5.89 | 5.67 | 5.74 | 5.64 | -2.71% | 36,923 |
| Nov 3, 2025 | 5.99 | 6.02 | 5.83 | 5.90 | 5.80 | -2.48% | 14,885 |
| Oct 31, 2025 | 5.75 | 6.09 | 5.71 | 6.05 | 5.95 | 4.67% | 40,563 |
| Oct 30, 2025 | 5.82 | 6.27 | 5.75 | 5.78 | 5.68 | -2.03% | 33,417 |
| Oct 29, 2025 | 5.96 | 6.20 | 5.82 | 5.90 | 5.80 | -0.67% | 58,322 |
| Oct 28, 2025 | 5.88 | 6.12 | 5.85 | 5.94 | 5.84 | 1.71% | 27,712 |
| Oct 27, 2025 | 6.15 | 6.16 | 5.84 | 5.84 | 5.74 | -5.19% | 24,621 |
| Oct 24, 2025 | 6.00 | 6.23 | 5.89 | 6.16 | 6.06 | 3.88% | 29,300 |
| Oct 23, 2025 | 5.70 | 5.99 | 5.70 | 5.93 | 5.83 | 3.13% | 80,730 |
| Oct 22, 2025 | 5.89 | 5.96 | 5.72 | 5.75 | 5.65 | -1.03% | 56,197 |
| Oct 21, 2025 | 5.77 | 5.94 | 5.77 | 5.81 | 5.71 | 0.35% | 9,549 |
| Oct 20, 2025 | 5.81 | 5.81 | 5.69 | 5.79 | 5.69 | 0.52% | 17,173 |
| Oct 17, 2025 | 5.84 | 5.98 | 5.74 | 5.76 | 5.66 | -2.04% | 22,738 |
| Oct 16, 2025 | 6.03 | 6.07 | 5.72 | 5.88 | 5.78 | -3.45% | 48,346 |
| Oct 15, 2025 | 5.82 | 6.11 | 5.82 | 6.09 | 5.99 | 6.10% | 17,417 |
| Oct 14, 2025 | 5.89 | 6.01 | 5.70 | 5.74 | 5.64 | -2.71% | 57,401 |
| Oct 13, 2025 | 6.01 | 6.01 | 5.79 | 5.90 | 5.80 | 0.85% | 86,111 |
| Oct 10, 2025 | 5.93 | 6.21 | 5.85 | 5.85 | 5.75 | -1.85% | 54,397 |
| Oct 9, 2025 | 6.04 | 6.10 | 5.91 | 5.96 | 5.86 | -1.49% | 18,599 |
| Oct 8, 2025 | 5.95 | 6.15 | 5.95 | 6.05 | 5.95 | 2.20% | 14,353 |
| Oct 7, 2025 | 6.06 | 6.27 | 5.91 | 5.92 | 5.82 | -1.99% | 26,293 |
| Oct 6, 2025 | 6.16 | 6.25 | 6.04 | 6.04 | 5.94 | -1.63% | 17,364 |
| Oct 3, 2025 | 6.16 | 6.16 | 6.03 | 6.14 | 6.04 | -0.16% | 21,665 |
| Oct 2, 2025 | 6.14 | 6.22 | 6.08 | 6.15 | 6.05 | -0.32% | 10,214 |
| Oct 1, 2025 | 6.15 | 6.29 | 6.13 | 6.17 | 6.07 | 0.33% | 18,161 |
| Sep 30, 2025 | 6.14 | 6.18 | 6.02 | 6.15 | 6.05 | 0.65% | 17,949 |
| Sep 29, 2025 | 6.19 | 6.19 | 6.03 | 6.11 | 6.01 | - | 8,630 |
| Sep 26, 2025 | 5.90 | 6.14 | 5.90 | 6.11 | 6.01 | 4.27% | 20,901 |
| Sep 25, 2025 | 6.03 | 6.11 | 5.81 | 5.86 | 5.76 | -3.78% | 34,548 |
| Sep 24, 2025 | 6.01 | 6.09 | 5.96 | 6.09 | 5.99 | 0.33% | 25,008 |
| Sep 23, 2025 | 6.09 | 6.13 | 5.97 | 6.07 | 5.97 | 1.00% | 27,431 |
| Sep 22, 2025 | 6.04 | 6.24 | 5.98 | 6.01 | 5.91 | 2.39% | 45,172 |
| Sep 19, 2025 | 6.35 | 6.35 | 5.87 | 5.87 | 5.77 | -6.97% | 98,416 |