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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 5.82 | 6.27 | 5.75 | 5.78 | 5.78 | -2.03% | 33,417 |
| Oct 29, 2025 | 5.96 | 6.20 | 5.82 | 5.90 | 5.90 | -0.67% | 58,322 |
| Oct 28, 2025 | 5.88 | 6.12 | 5.85 | 5.94 | 5.94 | 1.71% | 27,712 |
| Oct 27, 2025 | 6.15 | 6.16 | 5.84 | 5.84 | 5.84 | -5.19% | 24,621 |
| Oct 24, 2025 | 6.00 | 6.23 | 5.89 | 6.16 | 6.16 | 3.88% | 29,300 |
| Oct 23, 2025 | 5.70 | 5.99 | 5.70 | 5.93 | 5.93 | 3.13% | 80,730 |
| Oct 22, 2025 | 5.89 | 5.96 | 5.72 | 5.75 | 5.75 | -1.03% | 56,197 |
| Oct 21, 2025 | 5.77 | 5.94 | 5.77 | 5.81 | 5.81 | 0.35% | 9,549 |
| Oct 20, 2025 | 5.81 | 5.81 | 5.69 | 5.79 | 5.79 | 0.52% | 17,173 |
| Oct 17, 2025 | 5.84 | 5.98 | 5.74 | 5.76 | 5.76 | -2.04% | 22,738 |
| Oct 16, 2025 | 6.03 | 6.07 | 5.72 | 5.88 | 5.88 | -3.45% | 48,346 |
| Oct 15, 2025 | 5.82 | 6.11 | 5.82 | 6.09 | 6.09 | 6.10% | 17,417 |
| Oct 14, 2025 | 5.89 | 6.01 | 5.70 | 5.74 | 5.74 | -2.71% | 57,401 |
| Oct 13, 2025 | 6.01 | 6.01 | 5.79 | 5.90 | 5.90 | 0.85% | 86,111 |
| Oct 10, 2025 | 5.93 | 6.21 | 5.85 | 5.85 | 5.85 | -1.85% | 54,397 |
| Oct 9, 2025 | 6.04 | 6.10 | 5.91 | 5.96 | 5.96 | -1.49% | 18,599 |
| Oct 8, 2025 | 5.95 | 6.15 | 5.95 | 6.05 | 6.05 | 2.20% | 14,353 |
| Oct 7, 2025 | 6.06 | 6.27 | 5.91 | 5.92 | 5.92 | -1.99% | 26,293 |
| Oct 6, 2025 | 6.16 | 6.25 | 6.04 | 6.04 | 6.04 | -1.63% | 17,364 |
| Oct 3, 2025 | 6.16 | 6.16 | 6.03 | 6.14 | 6.14 | -0.16% | 21,665 |
| Oct 2, 2025 | 6.14 | 6.22 | 6.08 | 6.15 | 6.15 | -0.32% | 10,214 |
| Oct 1, 2025 | 6.15 | 6.29 | 6.13 | 6.17 | 6.17 | 0.33% | 18,161 |
| Sep 30, 2025 | 6.14 | 6.18 | 6.02 | 6.15 | 6.15 | 0.65% | 17,949 |
| Sep 29, 2025 | 6.19 | 6.19 | 6.03 | 6.11 | 6.11 | - | 8,630 |
| Sep 26, 2025 | 5.90 | 6.14 | 5.90 | 6.11 | 6.11 | 4.27% | 20,901 |
| Sep 25, 2025 | 6.03 | 6.11 | 5.81 | 5.86 | 5.86 | -3.78% | 34,548 |
| Sep 24, 2025 | 6.01 | 6.09 | 5.96 | 6.09 | 6.09 | 0.33% | 25,008 |
| Sep 23, 2025 | 6.09 | 6.13 | 5.97 | 6.07 | 6.07 | 1.00% | 27,431 |
| Sep 22, 2025 | 6.04 | 6.24 | 5.98 | 6.01 | 6.01 | 2.39% | 45,172 |
| Sep 19, 2025 | 6.35 | 6.35 | 5.87 | 5.87 | 5.87 | -6.97% | 98,416 |
| Sep 18, 2025 | 6.14 | 6.35 | 6.05 | 6.31 | 6.31 | 3.95% | 43,287 |
| Sep 17, 2025 | 6.07 | 6.23 | 6.05 | 6.07 | 6.07 | -0.16% | 20,025 |
| Sep 16, 2025 | 6.13 | 6.22 | 6.05 | 6.08 | 6.08 | -2.25% | 19,377 |
| Sep 15, 2025 | 6.07 | 6.28 | 6.01 | 6.22 | 6.22 | 3.15% | 21,823 |
| Sep 12, 2025 | 6.29 | 6.29 | 6.00 | 6.03 | 6.03 | -3.05% | 38,520 |
| Sep 11, 2025 | 6.06 | 6.22 | 6.04 | 6.22 | 6.22 | 1.97% | 31,400 |
| Sep 10, 2025 | 6.06 | 6.17 | 6.04 | 6.10 | 6.10 | 0.83% | 17,391 |
| Sep 9, 2025 | 6.12 | 6.35 | 6.05 | 6.05 | 6.05 | -1.14% | 29,396 |
| Sep 8, 2025 | 6.30 | 6.37 | 6.12 | 6.12 | 6.12 | -3.92% | 36,468 |
| Sep 5, 2025 | 6.54 | 6.54 | 6.33 | 6.37 | 6.37 | -4.07% | 17,941 |
| Sep 4, 2025 | 6.42 | 6.64 | 6.42 | 6.64 | 6.55 | 2.31% | 19,494 |
| Sep 3, 2025 | 6.57 | 6.62 | 6.45 | 6.49 | 6.40 | -1.52% | 17,728 |
| Sep 2, 2025 | 6.55 | 6.76 | 6.53 | 6.59 | 6.50 | 0.76% | 25,939 |
| Aug 29, 2025 | 6.58 | 6.79 | 6.50 | 6.54 | 6.45 | -0.91% | 9,135 |
| Aug 28, 2025 | 6.77 | 6.81 | 6.52 | 6.60 | 6.51 | -1.79% | 11,717 |
| Aug 27, 2025 | 6.52 | 6.82 | 6.47 | 6.72 | 6.63 | 2.60% | 25,509 |
| Aug 26, 2025 | 6.33 | 6.69 | 6.30 | 6.55 | 6.46 | 3.48% | 13,471 |
| Aug 25, 2025 | 6.68 | 6.77 | 6.33 | 6.33 | 6.24 | -6.08% | 30,476 |
| Aug 22, 2025 | 6.46 | 6.82 | 6.42 | 6.74 | 6.65 | 4.98% | 43,648 |
| Aug 21, 2025 | 6.36 | 6.49 | 6.29 | 6.42 | 6.33 | 1.42% | 14,809 |