NL Industries, Inc. (NL)
NYSE: NL · Real-Time Price · USD
6.75
-0.09 (-1.32%)
Jul 11, 2025, 9:35 AM - Market open

NL Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 22, 2025 7.91 8.22 7.70 7.98 7.88 0.63% 45,256
May 21, 2025 7.78 8.09 7.78 7.93 7.83 0.63% 25,148
May 20, 2025 8.05 8.05 7.87 7.88 7.78 -0.63% 7,579
May 19, 2025 7.83 8.15 7.80 7.93 7.83 0.76% 15,640
May 16, 2025 8.09 8.39 7.81 7.87 7.77 -2.11% 49,214
May 15, 2025 7.85 8.45 7.84 8.04 7.93 1.77% 50,401
May 14, 2025 7.57 8.05 7.12 7.90 7.80 5.05% 68,013
May 13, 2025 8.06 8.15 7.45 7.52 7.42 -5.29% 31,688
May 12, 2025 8.26 8.43 7.83 7.94 7.84 -1.61% 41,265
May 9, 2025 8.34 8.49 8.00 8.07 7.96 -3.93% 12,171
May 8, 2025 8.26 8.81 8.23 8.40 8.29 -7.39% 20,059
May 7, 2025 8.85 9.27 8.62 9.07 8.95 4.01% 31,866
May 6, 2025 8.56 8.81 8.22 8.72 8.61 0.58% 21,897
May 5, 2025 8.87 8.92 8.61 8.67 8.56 -2.47% 24,677
May 2, 2025 8.61 8.90 8.52 8.89 8.77 4.47% 17,802
May 1, 2025 8.56 8.60 8.36 8.51 8.40 -0.82% 10,880
Apr 30, 2025 8.28 8.69 8.26 8.58 8.47 2.51% 31,101
Apr 29, 2025 8.43 8.45 8.14 8.37 8.26 -0.48% 18,143