NL Industries, Inc. (NL)
NYSE: NL · Real-Time Price · USD
5.91
-0.05 (-0.92%)
Oct 10, 2025, 3:01 PM EDT - Market open

NL Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 20256.046.105.915.965.96-1.49%18,599
Oct 8, 20255.956.155.956.056.052.20%14,353
Oct 7, 20256.066.275.915.925.92-1.99%26,293
Oct 6, 20256.166.256.046.046.04-1.63%17,364
Oct 3, 20256.166.166.036.146.14-0.16%21,665
Oct 2, 20256.146.226.086.156.15-0.32%10,214
Oct 1, 20256.156.296.136.176.170.33%18,161
Sep 30, 20256.146.186.026.156.150.65%17,949
Sep 29, 20256.196.196.036.116.11-8,630
Sep 26, 20255.906.145.906.116.114.27%20,901
Sep 25, 20256.036.115.815.865.86-3.78%34,548
Sep 24, 20256.016.095.966.096.090.33%25,008
Sep 23, 20256.096.135.976.076.071.00%27,431
Sep 22, 20256.046.245.986.016.012.39%45,172
Sep 19, 20256.356.355.875.875.87-6.97%98,416
Sep 18, 20256.146.356.056.316.313.95%43,287
Sep 17, 20256.076.236.056.076.07-0.16%20,025
Sep 16, 20256.136.226.056.086.08-2.25%19,377
Sep 15, 20256.076.286.016.226.223.15%21,823
Sep 12, 20256.296.296.006.036.03-3.05%38,520
Sep 11, 20256.066.226.046.226.221.97%31,400
Sep 10, 20256.066.176.046.106.100.83%17,391
Sep 9, 20256.126.356.056.056.05-1.14%29,396
Sep 8, 20256.306.376.126.126.12-3.92%36,468
Sep 5, 20256.546.546.336.376.37-4.07%17,941
Sep 4, 20256.426.646.426.646.552.31%19,494
Sep 3, 20256.576.626.456.496.40-1.52%17,728
Sep 2, 20256.556.766.536.596.500.76%25,939
Aug 29, 20256.586.796.506.546.45-0.91%9,135
Aug 28, 20256.776.816.526.606.51-1.79%11,717
Aug 27, 20256.526.826.476.726.632.60%25,509
Aug 26, 20256.336.696.306.556.463.48%13,471
Aug 25, 20256.686.776.336.336.24-6.08%30,476
Aug 22, 20256.466.826.426.746.654.98%43,648
Aug 21, 20256.366.496.296.426.331.42%14,809
Aug 20, 20256.266.416.106.336.240.48%21,421
Aug 19, 20256.226.426.076.306.210.96%16,004
Aug 18, 20256.286.436.106.246.15-2.65%25,425
Aug 15, 20256.566.576.356.416.12-1.69%34,716
Aug 14, 20256.546.636.296.526.22-0.61%31,474
Aug 13, 20256.556.776.426.566.26-38,296
Aug 12, 20256.406.676.266.566.263.47%43,184
Aug 11, 20256.086.406.026.346.054.11%15,712
Aug 8, 20256.126.205.896.095.81-0.16%13,517
Aug 7, 20256.006.245.886.105.827.02%41,820
Aug 6, 20255.956.275.705.705.44-4.36%37,630
Aug 5, 20255.726.005.725.965.692.58%55,418
Aug 4, 20255.665.965.665.815.542.65%26,863
Aug 1, 20256.086.105.455.665.40-8.27%85,353
Jul 31, 20256.326.465.986.175.89-2.83%73,237