NL Industries, Inc. (NL)
NYSE: NL · Real-Time Price · USD
6.56
+0.81 (14.09%)
Jan 9, 2026, 4:00 PM EST - Market closed
NL Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 5.71 | 6.74 | 5.62 | 6.56 | 6.56 | 14.09% | 385,973 |
| Jan 8, 2026 | 5.52 | 5.75 | 5.52 | 5.75 | 5.75 | 3.60% | 84,939 |
| Jan 7, 2026 | 5.63 | 5.72 | 5.51 | 5.55 | 5.55 | -0.89% | 47,262 |
| Jan 6, 2026 | 5.35 | 5.67 | 5.34 | 5.60 | 5.60 | 2.75% | 68,442 |
| Jan 5, 2026 | 5.50 | 5.58 | 5.40 | 5.45 | 5.45 | -0.18% | 46,317 |
| Jan 2, 2026 | 5.51 | 5.51 | 5.35 | 5.46 | 5.46 | -0.18% | 22,773 |
| Dec 31, 2025 | 5.27 | 5.48 | 5.27 | 5.47 | 5.47 | 3.60% | 41,086 |
| Dec 30, 2025 | 5.31 | 5.43 | 5.21 | 5.28 | 5.28 | -1.12% | 47,249 |
| Dec 29, 2025 | 5.39 | 5.57 | 5.14 | 5.34 | 5.34 | -2.20% | 101,803 |
| Dec 26, 2025 | 5.69 | 5.69 | 5.44 | 5.46 | 5.46 | -4.21% | 23,519 |
| Dec 24, 2025 | 5.57 | 5.78 | 5.57 | 5.70 | 5.70 | 1.79% | 10,216 |
| Dec 23, 2025 | 5.61 | 5.78 | 5.54 | 5.60 | 5.60 | 0.36% | 24,653 |
| Dec 22, 2025 | 5.74 | 5.80 | 5.56 | 5.58 | 5.58 | -0.53% | 21,745 |
| Dec 19, 2025 | 5.74 | 5.90 | 5.56 | 5.61 | 5.61 | -1.41% | 32,551 |
| Dec 18, 2025 | 5.79 | 5.88 | 5.67 | 5.69 | 5.69 | -1.22% | 34,582 |
| Dec 17, 2025 | 5.77 | 5.77 | 5.56 | 5.76 | 5.76 | 1.77% | 18,952 |
| Dec 16, 2025 | 5.67 | 5.71 | 5.54 | 5.66 | 5.66 | -0.18% | 32,074 |
| Dec 15, 2025 | 5.61 | 5.75 | 5.42 | 5.67 | 5.67 | 0.89% | 43,028 |
| Dec 12, 2025 | 5.68 | 5.80 | 5.61 | 5.62 | 5.62 | -2.94% | 17,275 |
| Dec 11, 2025 | 5.71 | 5.80 | 5.60 | 5.79 | 5.79 | 1.40% | 31,373 |
| Dec 10, 2025 | 5.36 | 5.75 | 5.36 | 5.71 | 5.71 | 6.33% | 41,554 |
| Dec 9, 2025 | 5.53 | 5.55 | 5.33 | 5.37 | 5.37 | -1.47% | 29,757 |
| Dec 8, 2025 | 5.47 | 5.63 | 5.45 | 5.45 | 5.45 | 0.18% | 21,343 |
| Dec 5, 2025 | 5.62 | 5.64 | 5.39 | 5.44 | 5.44 | -3.03% | 17,666 |
| Dec 4, 2025 | 5.58 | 5.74 | 5.52 | 5.61 | 5.61 | 0.54% | 15,733 |
| Dec 3, 2025 | 5.43 | 5.64 | 5.29 | 5.58 | 5.58 | 2.39% | 47,737 |
| Dec 2, 2025 | 5.54 | 5.63 | 5.44 | 5.45 | 5.45 | -0.73% | 13,372 |
| Dec 1, 2025 | 5.51 | 5.65 | 5.46 | 5.49 | 5.49 | -2.83% | 10,835 |
| Nov 28, 2025 | 5.58 | 5.72 | 5.56 | 5.65 | 5.65 | -1.57% | 6,897 |
| 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 |