NL Industries, Inc. (NL)
NYSE: NL · Real-Time Price · USD
6.13
+0.17 (2.77%)
Aug 6, 2025, 11:08 AM - Market open
NL Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 5.72 | 6.00 | 5.72 | 5.96 | 5.96 | 2.58% | 55,414 |
| Aug 4, 2025 | 5.66 | 5.96 | 5.66 | 5.81 | 5.81 | 2.65% | 26,863 |
| Aug 1, 2025 | 6.08 | 6.10 | 5.45 | 5.66 | 5.66 | -8.27% | 85,353 |
| Jul 31, 2025 | 6.32 | 6.46 | 5.98 | 6.17 | 6.17 | -2.83% | 73,237 |
| Jul 30, 2025 | 6.55 | 6.59 | 6.20 | 6.35 | 6.35 | -3.79% | 20,565 |
| Jul 29, 2025 | 6.64 | 6.72 | 6.43 | 6.60 | 6.60 | -0.45% | 44,803 |
| Jul 28, 2025 | 6.52 | 6.69 | 6.40 | 6.63 | 6.63 | 1.84% | 27,622 |
| Jul 25, 2025 | 6.67 | 6.68 | 6.35 | 6.51 | 6.51 | -1.96% | 54,718 |
| Jul 24, 2025 | 6.73 | 6.73 | 6.43 | 6.64 | 6.64 | -0.90% | 19,208 |
| Jul 23, 2025 | 6.51 | 6.78 | 6.40 | 6.70 | 6.70 | 4.85% | 22,777 |
| Jul 22, 2025 | 6.43 | 6.67 | 6.35 | 6.39 | 6.39 | -0.62% | 53,953 |
| Jul 21, 2025 | 6.57 | 6.64 | 6.37 | 6.43 | 6.43 | -0.46% | 28,911 |
| Jul 18, 2025 | 6.52 | 6.62 | 6.25 | 6.46 | 6.46 | 0.78% | 41,400 |
| Jul 17, 2025 | 6.47 | 6.50 | 6.10 | 6.41 | 6.41 | -0.47% | 26,625 |
| Jul 16, 2025 | 6.39 | 6.49 | 6.16 | 6.44 | 6.44 | 1.90% | 42,032 |
| Jul 15, 2025 | 6.59 | 6.59 | 6.26 | 6.32 | 6.32 | -3.51% | 17,951 |
| Jul 14, 2025 | 6.48 | 6.59 | 6.32 | 6.55 | 6.55 | 1.08% | 23,729 |
| Jul 11, 2025 | 6.77 | 6.77 | 6.47 | 6.48 | 6.48 | -5.26% | 22,286 |
| Jul 10, 2025 | 6.64 | 6.94 | 6.50 | 6.84 | 6.84 | 3.79% | 41,658 |
| Jul 9, 2025 | 6.70 | 6.81 | 6.51 | 6.59 | 6.59 | -0.90% | 22,435 |
| Jul 8, 2025 | 6.50 | 6.91 | 6.47 | 6.65 | 6.65 | 2.94% | 41,785 |
| Jul 7, 2025 | 6.60 | 6.82 | 6.35 | 6.46 | 6.46 | -2.42% | 66,578 |
| Jul 3, 2025 | 6.57 | 6.70 | 6.50 | 6.62 | 6.62 | 1.38% | 29,463 |
| Jul 2, 2025 | 6.42 | 6.96 | 6.20 | 6.53 | 6.53 | 1.87% | 64,069 |
| Jul 1, 2025 | 6.40 | 6.65 | 6.21 | 6.41 | 6.41 | 0.16% | 81,813 |
| Jun 30, 2025 | 6.43 | 6.64 | 6.29 | 6.40 | 6.40 | - | 68,428 |
| Jun 27, 2025 | 6.25 | 6.62 | 6.24 | 6.40 | 6.40 | 2.07% | 91,935 |
| Jun 26, 2025 | 6.06 | 6.28 | 5.97 | 6.27 | 6.27 | 3.98% | 34,281 |
| Jun 25, 2025 | 6.35 | 6.35 | 6.00 | 6.03 | 6.03 | -4.13% | 67,905 |
| Jun 24, 2025 | 6.06 | 6.46 | 6.05 | 6.29 | 6.29 | 3.11% | 113,950 |
| Jun 23, 2025 | 6.54 | 6.54 | 5.29 | 6.10 | 6.10 | -7.01% | 424,369 |
| Jun 20, 2025 | 6.67 | 6.80 | 6.54 | 6.56 | 6.56 | -0.76% | 67,264 |
| Jun 18, 2025 | 6.64 | 6.84 | 6.60 | 6.61 | 6.61 | -0.30% | 13,885 |
| Jun 17, 2025 | 6.72 | 6.93 | 6.60 | 6.63 | 6.63 | -2.50% | 30,489 |
| Jun 16, 2025 | 6.80 | 7.19 | 6.60 | 6.80 | 6.80 | 0.44% | 87,192 |
| Jun 13, 2025 | 7.02 | 7.02 | 6.73 | 6.77 | 6.77 | -4.51% | 25,199 |
| Jun 12, 2025 | 7.38 | 7.41 | 6.98 | 7.09 | 7.09 | -3.93% | 41,314 |
| Jun 11, 2025 | 7.33 | 7.43 | 7.10 | 7.38 | 7.38 | 1.23% | 42,313 |
| Jun 10, 2025 | 6.70 | 7.43 | 6.70 | 7.29 | 7.29 | 8.16% | 74,380 |
| Jun 9, 2025 | 6.96 | 6.98 | 6.69 | 6.74 | 6.74 | -3.85% | 36,650 |
| Jun 6, 2025 | 6.91 | 7.17 | 6.91 | 7.01 | 6.92 | 1.59% | 30,078 |
| Jun 5, 2025 | 6.95 | 6.97 | 6.72 | 6.90 | 6.81 | -0.29% | 34,953 |
| Jun 4, 2025 | 7.29 | 7.29 | 6.80 | 6.92 | 6.83 | -3.22% | 43,470 |
| Jun 3, 2025 | 7.16 | 7.29 | 7.12 | 7.15 | 7.06 | -0.14% | 21,964 |
| Jun 2, 2025 | 7.30 | 7.40 | 7.10 | 7.16 | 7.07 | -1.78% | 23,439 |
| May 30, 2025 | 7.24 | 7.59 | 7.22 | 7.29 | 7.19 | 0.83% | 51,607 |
| May 29, 2025 | 7.36 | 7.58 | 7.15 | 7.23 | 7.14 | -1.77% | 19,734 |
| May 28, 2025 | 7.44 | 7.45 | 7.32 | 7.36 | 7.26 | -1.34% | 18,971 |
| May 27, 2025 | 7.78 | 7.84 | 7.43 | 7.46 | 7.36 | -3.62% | 21,781 |
| May 23, 2025 | 7.97 | 7.97 | 7.71 | 7.74 | 7.64 | -3.01% | 17,416 |