NL Industries, Inc. (NL)
NYSE: NL · Real-Time Price · USD
8.27
-0.13 (-1.55%)
Apr 25, 2025, 4:00 PM EDT - Market closed
NL Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 8.40 | 8.40 | 8.20 | 8.40 | 8.40 | - | 17,312 |
| Apr 24, 2025 | 7.92 | 8.43 | 7.92 | 8.40 | 8.40 | 6.06% | 32,644 |
| Apr 23, 2025 | 7.87 | 7.97 | 7.77 | 7.92 | 7.92 | 3.26% | 18,283 |
| Apr 22, 2025 | 7.57 | 7.89 | 7.57 | 7.67 | 7.67 | 2.82% | 34,463 |
| Apr 21, 2025 | 7.57 | 7.73 | 7.45 | 7.46 | 7.46 | -3.37% | 24,309 |
| Apr 17, 2025 | 7.55 | 7.89 | 7.51 | 7.72 | 7.72 | 1.85% | 15,432 |
| Apr 16, 2025 | 7.49 | 7.70 | 7.44 | 7.58 | 7.58 | -0.13% | 76,658 |
| Apr 15, 2025 | 7.75 | 7.88 | 7.40 | 7.59 | 7.59 | -1.43% | 42,716 |
| Apr 14, 2025 | 7.99 | 8.10 | 7.59 | 7.70 | 7.70 | -3.02% | 21,770 |
| Apr 11, 2025 | 7.74 | 8.00 | 7.67 | 7.94 | 7.94 | 3.52% | 27,098 |
| Apr 10, 2025 | 7.77 | 7.89 | 7.40 | 7.67 | 7.67 | -3.16% | 15,372 |
| Apr 9, 2025 | 7.28 | 8.16 | 7.03 | 7.92 | 7.92 | 6.88% | 39,463 |
| Apr 8, 2025 | 7.60 | 7.79 | 7.26 | 7.41 | 7.41 | 1.65% | 30,651 |
| Apr 7, 2025 | 7.10 | 7.56 | 6.96 | 7.29 | 7.29 | 0.41% | 34,218 |
| Apr 4, 2025 | 7.25 | 7.50 | 7.15 | 7.26 | 7.26 | -1.76% | 44,502 |
| Apr 3, 2025 | 7.47 | 7.72 | 7.28 | 7.39 | 7.39 | -6.10% | 25,698 |
| Apr 2, 2025 | 7.58 | 7.87 | 7.46 | 7.87 | 7.87 | 3.42% | 14,938 |
| Apr 1, 2025 | 7.90 | 7.90 | 7.59 | 7.61 | 7.61 | -3.67% | 16,279 |
| Mar 31, 2025 | 7.67 | 8.12 | 7.24 | 7.90 | 7.90 | 2.20% | 29,066 |
| Mar 28, 2025 | 8.03 | 8.10 | 7.60 | 7.73 | 7.73 | -3.98% | 16,472 |
| Mar 27, 2025 | 7.71 | 8.17 | 7.53 | 8.05 | 8.05 | 5.64% | 38,233 |
| Mar 26, 2025 | 7.48 | 7.91 | 7.48 | 7.62 | 7.62 | 3.53% | 12,419 |
| Mar 25, 2025 | 8.01 | 8.01 | 7.36 | 7.36 | 7.36 | -7.77% | 25,923 |
| Mar 24, 2025 | 7.72 | 8.08 | 7.72 | 7.98 | 7.98 | 4.31% | 6,614 |
| Mar 21, 2025 | 7.82 | 7.85 | 7.65 | 7.65 | 7.65 | -3.41% | 31,489 |
| Mar 20, 2025 | 8.01 | 8.04 | 7.86 | 7.92 | 7.92 | -1.12% | 7,438 |
| Mar 19, 2025 | 7.91 | 8.03 | 7.91 | 8.01 | 8.01 | 1.01% | 8,606 |
| Mar 18, 2025 | 7.86 | 8.18 | 7.63 | 7.93 | 7.93 | -0.25% | 16,968 |
| Mar 17, 2025 | 7.87 | 8.21 | 7.82 | 7.95 | 7.95 | 1.66% | 40,098 |
| Mar 14, 2025 | 7.50 | 7.90 | 7.38 | 7.82 | 7.82 | 5.53% | 20,367 |
| Mar 13, 2025 | 7.46 | 7.46 | 7.16 | 7.41 | 7.41 | 0.27% | 30,787 |
| Mar 12, 2025 | 6.98 | 7.46 | 6.75 | 7.39 | 7.39 | 8.52% | 65,155 |
| Mar 11, 2025 | 6.91 | 6.91 | 6.28 | 6.81 | 6.81 | -2.85% | 49,144 |
| Mar 10, 2025 | 7.24 | 7.47 | 6.90 | 7.01 | 6.92 | -4.10% | 40,086 |
| Mar 7, 2025 | 6.80 | 7.79 | 6.60 | 7.31 | 7.22 | 5.48% | 63,693 |
| Mar 6, 2025 | 6.83 | 6.97 | 6.78 | 6.93 | 6.84 | 3.74% | 11,889 |
| Mar 5, 2025 | 6.65 | 6.89 | 6.65 | 6.68 | 6.59 | 1.06% | 20,690 |
| Mar 4, 2025 | 6.59 | 6.86 | 6.59 | 6.61 | 6.52 | -0.60% | 21,841 |
| Mar 3, 2025 | 6.91 | 7.13 | 6.58 | 6.65 | 6.56 | -3.20% | 21,966 |
| Feb 28, 2025 | 6.75 | 6.89 | 6.67 | 6.87 | 6.78 | - | 25,416 |
| Feb 27, 2025 | 7.00 | 7.00 | 6.85 | 6.87 | 6.78 | -1.72% | 15,832 |
| Feb 26, 2025 | 6.98 | 7.14 | 6.82 | 6.99 | 6.90 | -0.14% | 27,286 |
| Feb 25, 2025 | 7.10 | 7.18 | 7.00 | 7.00 | 6.91 | -1.82% | 20,134 |
| Feb 24, 2025 | 6.95 | 7.24 | 6.95 | 7.13 | 7.04 | 2.74% | 22,432 |
| Feb 21, 2025 | 7.25 | 7.25 | 6.92 | 6.94 | 6.85 | -3.34% | 26,955 |
| Feb 20, 2025 | 7.31 | 7.33 | 7.10 | 7.18 | 7.09 | -1.78% | 18,610 |
| Feb 19, 2025 | 7.12 | 7.37 | 7.05 | 7.31 | 7.22 | 2.52% | 20,495 |
| Feb 18, 2025 | 7.14 | 7.35 | 6.99 | 7.13 | 7.04 | -1.25% | 35,405 |
| Feb 14, 2025 | 7.21 | 7.34 | 6.85 | 7.22 | 7.13 | 0.14% | 27,166 |
| Feb 13, 2025 | 7.09 | 7.24 | 7.03 | 7.21 | 7.12 | 3.15% | 19,819 |