NL Industries, Inc. (NL)
NYSE: NL · Real-Time Price · USD
7.73
-0.32 (-3.98%)
At close: Mar 28, 2025, 4:00 PM
7.64
-0.09 (-1.23%)
After-hours: Mar 28, 2025, 8:00 PM EDT
NL Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 8.03 | 8.10 | 7.60 | 7.73 | 7.73 | -3.98% | 16,452 |
| 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 |
| Feb 12, 2025 | 6.91 | 7.03 | 6.82 | 6.99 | 6.90 | -0.43% | 19,351 |
| Feb 11, 2025 | 7.11 | 7.21 | 6.99 | 7.02 | 6.93 | -1.13% | 17,405 |
| Feb 10, 2025 | 7.15 | 7.25 | 6.93 | 7.10 | 7.01 | 0.42% | 18,708 |
| Feb 7, 2025 | 7.26 | 7.26 | 7.02 | 7.07 | 6.98 | -2.08% | 15,415 |
| Feb 6, 2025 | 7.29 | 7.49 | 7.22 | 7.22 | 7.13 | -0.28% | 13,154 |
| Feb 5, 2025 | 7.01 | 7.32 | 6.81 | 7.24 | 7.15 | 2.99% | 39,888 |
| Feb 4, 2025 | 7.18 | 7.29 | 6.86 | 7.03 | 6.94 | -2.50% | 54,638 |
| Feb 3, 2025 | 7.50 | 7.63 | 7.20 | 7.21 | 7.12 | -6.36% | 19,015 |
| Jan 31, 2025 | 8.15 | 8.34 | 7.68 | 7.70 | 7.60 | -5.98% | 111,164 |
| Jan 30, 2025 | 8.21 | 8.21 | 8.07 | 8.19 | 8.08 | -0.12% | 63,222 |
| Jan 29, 2025 | 7.78 | 8.20 | 7.73 | 8.20 | 8.09 | 4.99% | 31,392 |
| Jan 28, 2025 | 7.84 | 7.90 | 7.74 | 7.81 | 7.71 | -0.38% | 13,629 |
| Jan 27, 2025 | 8.00 | 8.10 | 7.82 | 7.84 | 7.74 | -3.57% | 45,120 |
| Jan 24, 2025 | 8.30 | 8.40 | 8.07 | 8.13 | 8.02 | -3.21% | 42,339 |
| Jan 23, 2025 | 7.84 | 8.46 | 7.84 | 8.40 | 8.29 | 6.60% | 26,411 |
| Jan 22, 2025 | 7.95 | 7.95 | 7.83 | 7.88 | 7.78 | -1.01% | 21,324 |
| Jan 21, 2025 | 7.48 | 8.12 | 7.48 | 7.96 | 7.86 | 7.71% | 40,257 |
| Jan 17, 2025 | 7.50 | 7.50 | 7.13 | 7.39 | 7.29 | -1.07% | 23,188 |
| Jan 16, 2025 | 7.84 | 7.84 | 7.39 | 7.47 | 7.37 | -3.98% | 28,462 |