NLI Holdings, Inc. (NL)
NYSE: NL · Real-Time Price · USD
5.79
-0.05 (-0.86%)
Aug 5, 2026, 4:00 PM EDT - Market closed
NLI Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 5.79 | 5.84 | 5.79 | 5.79 | - | -0.86% | 32,951 |
| 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 |
| Jun 12, 2026 | 6.08 | 6.19 | 6.01 | 6.05 | 6.05 | -1.14% | 29,116 |
| Jun 11, 2026 | 6.05 | 6.18 | 6.01 | 6.12 | 6.12 | 1.83% | 27,100 |
| Jun 10, 2026 | 6.06 | 6.11 | 5.95 | 6.01 | 6.01 | 0.67% | 37,508 |
| Jun 9, 2026 | 6.05 | 6.16 | 5.83 | 5.97 | 5.97 | -0.50% | 47,516 |
| Jun 8, 2026 | 6.09 | 6.16 | 6.00 | 6.00 | 6.00 | -0.33% | 41,229 |
| Jun 5, 2026 | 6.01 | 6.13 | 5.92 | 6.02 | 6.02 | -0.66% | 66,405 |
| Jun 4, 2026 | 5.92 | 6.11 | 5.89 | 6.06 | 6.06 | 2.89% | 34,613 |
| Jun 3, 2026 | 5.97 | 5.99 | 5.79 | 5.99 | 5.89 | 1.35% | 75,055 |
| Jun 2, 2026 | 5.65 | 6.08 | 5.65 | 5.91 | 5.81 | 3.87% | 117,264 |
| Jun 1, 2026 | 6.02 | 6.32 | 5.68 | 5.69 | 5.60 | -6.26% | 178,466 |
| May 29, 2026 | 7.30 | 7.31 | 5.89 | 6.07 | 5.97 | -17.53% | 293,015 |
| May 28, 2026 | 8.43 | 8.47 | 7.30 | 7.36 | 7.24 | -13.62% | 103,488 |
| May 27, 2026 | 7.86 | 8.60 | 7.72 | 8.52 | 8.38 | 10.36% | 205,895 |
| May 26, 2026 | 7.11 | 8.14 | 7.11 | 7.72 | 7.59 | 9.50% | 208,789 |