NL Industries, Inc. (NL)
NYSE: NL · Real-Time Price · USD
5.78
-0.12 (-2.03%)
At close: Oct 30, 2025, 4:00 PM EDT
5.76
-0.02 (-0.35%)
After-hours: Oct 30, 2025, 7:00 PM EDT

NL Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20255.826.275.755.785.78-2.03%33,417
Oct 29, 20255.966.205.825.905.90-0.67%58,322
Oct 28, 20255.886.125.855.945.941.71%27,712
Oct 27, 20256.156.165.845.845.84-5.19%24,621
Oct 24, 20256.006.235.896.166.163.88%29,300
Oct 23, 20255.705.995.705.935.933.13%80,730
Oct 22, 20255.895.965.725.755.75-1.03%56,197
Oct 21, 20255.775.945.775.815.810.35%9,549
Oct 20, 20255.815.815.695.795.790.52%17,173
Oct 17, 20255.845.985.745.765.76-2.04%22,738
Oct 16, 20256.036.075.725.885.88-3.45%48,346
Oct 15, 20255.826.115.826.096.096.10%17,417
Oct 14, 20255.896.015.705.745.74-2.71%57,401
Oct 13, 20256.016.015.795.905.900.85%86,111
Oct 10, 20255.936.215.855.855.85-1.85%54,397
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