NLI Holdings, Inc. (NL)
NYSE: NL · Real-Time Price · USD
6.53
+0.10 (1.56%)
Aug 25, 2026, 4:00 PM EDT - Market closed
NLI Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 6.47 | 6.80 | 6.46 | 6.53 | 6.53 | 1.56% | 41,744 |
| Aug 24, 2026 | 6.47 | 6.58 | 6.38 | 6.43 | 6.43 | -0.62% | 95,996 |
| Aug 21, 2026 | 6.44 | 6.50 | 6.36 | 6.47 | 6.47 | 0.47% | 26,158 |
| Aug 20, 2026 | 6.39 | 6.57 | 6.38 | 6.44 | 6.44 | -0.31% | 17,680 |
| Aug 19, 2026 | 6.49 | 6.60 | 6.37 | 6.46 | 6.46 | -0.62% | 20,925 |
| Aug 18, 2026 | 6.45 | 6.64 | 6.37 | 6.50 | 6.50 | 1.25% | 38,306 |
| Aug 17, 2026 | 6.47 | 6.53 | 6.28 | 6.42 | 6.42 | -0.31% | 40,715 |
| Aug 14, 2026 | 6.53 | 6.57 | 6.42 | 6.44 | 6.44 | -1.38% | 19,126 |
| Aug 13, 2026 | 6.78 | 6.81 | 6.50 | 6.53 | 6.53 | -2.83% | 31,721 |
| Aug 12, 2026 | 6.40 | 6.72 | 6.40 | 6.72 | 6.72 | 5.00% | 43,712 |
| Aug 11, 2026 | 6.35 | 6.58 | 6.35 | 6.40 | 6.40 | 1.75% | 77,351 |
| Aug 10, 2026 | 6.49 | 6.63 | 6.15 | 6.29 | 6.29 | -3.08% | 81,154 |
| Aug 7, 2026 | 6.30 | 6.49 | 6.22 | 6.49 | 6.49 | 3.02% | 54,321 |
| Aug 6, 2026 | 5.87 | 6.34 | 5.87 | 6.30 | 6.30 | 9.57% | 82,029 |
| Aug 5, 2026 | 5.86 | 5.90 | 5.73 | 5.75 | 5.75 | -1.54% | 42,491 |
| Aug 4, 2026 | 5.90 | 5.99 | 5.79 | 5.84 | 5.84 | -1.35% | 18,959 |
| Aug 3, 2026 | 5.83 | 5.92 | 5.83 | 5.92 | 5.92 | 3.14% | 17,089 |
| Jul 31, 2026 | 5.96 | 5.96 | 5.70 | 5.74 | 5.74 | -3.20% | 17,560 |
| Jul 30, 2026 | 5.86 | 6.00 | 5.86 | 5.93 | 5.93 | 0.34% | 15,131 |
| Jul 29, 2026 | 5.97 | 5.97 | 5.64 | 5.91 | 5.91 | -0.67% | 32,240 |
| Jul 28, 2026 | 5.78 | 6.00 | 5.75 | 5.95 | 5.95 | 2.94% | 33,164 |
| Jul 27, 2026 | 5.85 | 5.87 | 5.70 | 5.78 | 5.78 | -0.52% | 24,160 |
| Jul 24, 2026 | 5.79 | 5.81 | 5.65 | 5.81 | 5.81 | 0.35% | 20,646 |
| Jul 23, 2026 | 5.64 | 5.84 | 5.64 | 5.79 | 5.79 | 2.66% | 35,118 |
| Jul 22, 2026 | 5.86 | 5.86 | 5.59 | 5.64 | 5.64 | -2.93% | 92,563 |
| Jul 21, 2026 | 5.70 | 5.81 | 5.70 | 5.81 | 5.81 | 1.40% | 19,883 |
| Jul 20, 2026 | 5.94 | 5.94 | 5.71 | 5.73 | 5.73 | -2.88% | 47,713 |
| Jul 17, 2026 | 5.98 | 6.15 | 5.87 | 5.90 | 5.90 | -1.99% | 35,294 |
| Jul 16, 2026 | 6.10 | 6.10 | 5.99 | 6.02 | 6.02 | -0.17% | 12,494 |
| Jul 15, 2026 | 6.06 | 6.14 | 6.00 | 6.03 | 6.03 | 0.67% | 28,804 |
| Jul 14, 2026 | 5.97 | 6.11 | 5.97 | 5.99 | 5.99 | 0.34% | 17,221 |
| Jul 13, 2026 | 6.09 | 6.17 | 5.97 | 5.97 | 5.97 | -1.49% | 26,499 |
| Jul 10, 2026 | 6.09 | 6.15 | 6.06 | 6.06 | 6.06 | -0.66% | 12,108 |
| Jul 9, 2026 | 6.03 | 6.10 | 5.95 | 6.10 | 6.10 | 0.33% | 15,350 |
| Jul 8, 2026 | 5.97 | 6.12 | 5.90 | 6.08 | 6.08 | 0.83% | 54,117 |
| Jul 7, 2026 | 5.95 | 6.06 | 5.87 | 6.03 | 6.03 | 2.55% | 24,798 |
| Jul 6, 2026 | 6.24 | 6.24 | 5.85 | 5.88 | 5.88 | -6.37% | 47,962 |
| Jul 2, 2026 | 6.00 | 6.35 | 5.98 | 6.28 | 6.28 | 5.72% | 73,519 |
| Jul 1, 2026 | 6.00 | 6.09 | 5.91 | 5.94 | 5.94 | -0.17% | 26,848 |
| Jun 30, 2026 | 6.16 | 6.20 | 5.95 | 5.95 | 5.95 | -4.65% | 42,500 |
| Jun 29, 2026 | 5.80 | 6.30 | 5.80 | 6.24 | 6.24 | 6.48% | 88,496 |
| Jun 26, 2026 | 5.71 | 5.88 | 5.71 | 5.86 | 5.86 | 1.74% | 134,851 |
| Jun 25, 2026 | 5.92 | 5.94 | 5.63 | 5.76 | 5.76 | -2.70% | 71,588 |
| Jun 24, 2026 | 5.93 | 5.94 | 5.83 | 5.92 | 5.92 | 1.37% | 35,429 |
| Jun 23, 2026 | 5.97 | 6.00 | 5.83 | 5.84 | 5.84 | -2.34% | 30,806 |
| Jun 22, 2026 | 5.98 | 6.14 | 5.98 | 5.98 | 5.98 | -0.33% | 33,547 |
| Jun 18, 2026 | 6.15 | 6.25 | 6.00 | 6.00 | 6.00 | -1.15% | 76,813 |
| Jun 17, 2026 | 5.92 | 6.18 | 5.90 | 6.07 | 6.07 | 1.68% | 49,985 |
| Jun 16, 2026 | 6.03 | 6.04 | 5.84 | 5.97 | 5.97 | -0.83% | 43,527 |
| Jun 15, 2026 | 6.01 | 6.15 | 5.99 | 6.02 | 6.02 | -0.50% | 21,655 |