NL Industries, Inc. (NL)
NYSE: NL · Real-Time Price · USD
7.79
+1.12 (16.79%)
May 15, 2026, 12:23 PM EDT - Market open
NL Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 6.63 | 6.67 | 6.60 | 6.83 | - | 2.40% | 10,653 |
| May 14, 2026 | 5.91 | 6.75 | 5.88 | 6.67 | 6.67 | 13.82% | 191,160 |
| May 13, 2026 | 5.80 | 5.86 | 5.75 | 5.86 | 5.86 | - | 44,708 |
| May 12, 2026 | 5.82 | 5.86 | 5.80 | 5.86 | 5.86 | 0.86% | 25,406 |
| May 11, 2026 | 6.01 | 6.01 | 5.81 | 5.81 | 5.81 | -2.68% | 31,116 |
| May 8, 2026 | 6.00 | 6.12 | 5.97 | 5.97 | 5.97 | -0.67% | 86,165 |
| May 7, 2026 | 6.14 | 6.14 | 5.93 | 6.01 | 6.01 | 1.52% | 14,604 |
| May 6, 2026 | 5.86 | 6.04 | 5.86 | 5.92 | 5.92 | 1.02% | 33,574 |
| May 5, 2026 | 5.92 | 6.01 | 5.86 | 5.86 | 5.86 | -0.68% | 18,730 |
| May 4, 2026 | 6.06 | 6.08 | 5.83 | 5.90 | 5.90 | -3.44% | 32,643 |
| May 1, 2026 | 6.00 | 6.11 | 5.98 | 6.11 | 6.11 | 1.83% | 19,453 |
| Apr 30, 2026 | 5.95 | 6.00 | 5.87 | 6.00 | 6.00 | 0.50% | 30,955 |
| Apr 29, 2026 | 5.96 | 6.00 | 5.94 | 5.97 | 5.97 | - | 23,474 |
| Apr 28, 2026 | 5.86 | 5.98 | 5.85 | 5.97 | 5.97 | 2.05% | 11,100 |
| Apr 27, 2026 | 5.94 | 6.00 | 5.85 | 5.85 | 5.85 | -2.01% | 29,267 |
| Apr 24, 2026 | 5.80 | 5.98 | 5.77 | 5.97 | 5.97 | 2.40% | 24,981 |
| Apr 23, 2026 | 5.97 | 5.97 | 5.76 | 5.83 | 5.83 | -1.85% | 25,098 |
| Apr 22, 2026 | 5.79 | 5.94 | 5.79 | 5.94 | 5.94 | 3.30% | 26,746 |
| Apr 21, 2026 | 5.77 | 5.79 | 5.72 | 5.75 | 5.75 | - | 26,791 |
| Apr 20, 2026 | 5.79 | 5.82 | 5.73 | 5.75 | 5.75 | -1.71% | 34,555 |
| Apr 17, 2026 | 5.86 | 5.90 | 5.80 | 5.85 | 5.85 | 0.52% | 22,905 |
| Apr 16, 2026 | 5.81 | 5.82 | 5.76 | 5.82 | 5.82 | - | 12,678 |
| Apr 15, 2026 | 5.84 | 5.85 | 5.77 | 5.82 | 5.82 | -0.85% | 20,084 |
| Apr 14, 2026 | 5.91 | 5.94 | 5.78 | 5.87 | 5.87 | -0.51% | 35,084 |
| Apr 13, 2026 | 5.76 | 5.94 | 5.75 | 5.90 | 5.90 | 1.55% | 14,549 |
| Apr 10, 2026 | 5.86 | 5.86 | 5.72 | 5.81 | 5.81 | -1.69% | 40,959 |
| Apr 9, 2026 | 5.78 | 5.93 | 5.68 | 5.91 | 5.91 | 0.68% | 39,880 |
| Apr 8, 2026 | 5.75 | 5.87 | 5.68 | 5.87 | 5.87 | 4.45% | 29,945 |
| Apr 7, 2026 | 5.58 | 5.75 | 5.58 | 5.62 | 5.62 | -0.35% | 25,235 |
| Apr 6, 2026 | 5.70 | 5.77 | 5.64 | 5.64 | 5.64 | -2.08% | 22,524 |
| Apr 2, 2026 | 5.75 | 5.87 | 5.65 | 5.76 | 5.76 | -0.69% | 9,117 |
| Apr 1, 2026 | 5.88 | 5.89 | 5.78 | 5.80 | 5.80 | -0.51% | 12,595 |
| Mar 31, 2026 | 5.80 | 5.93 | 5.77 | 5.83 | 5.83 | 0.34% | 25,275 |
| Mar 30, 2026 | 5.78 | 5.90 | 5.76 | 5.81 | 5.81 | 0.69% | 42,286 |
| Mar 27, 2026 | 5.89 | 5.94 | 5.75 | 5.77 | 5.77 | -3.03% | 35,233 |
| Mar 26, 2026 | 5.74 | 5.96 | 5.62 | 5.95 | 5.95 | 2.41% | 56,027 |
| Mar 25, 2026 | 5.84 | 5.89 | 5.76 | 5.81 | 5.81 | 0.69% | 32,760 |
| Mar 24, 2026 | 5.74 | 5.91 | 5.63 | 5.77 | 5.77 | -0.69% | 46,902 |
| Mar 23, 2026 | 5.57 | 5.83 | 5.38 | 5.81 | 5.81 | 5.25% | 48,466 |
| Mar 20, 2026 | 5.57 | 5.57 | 5.36 | 5.52 | 5.52 | -0.36% | 72,068 |
| Mar 19, 2026 | 5.65 | 5.69 | 5.50 | 5.54 | 5.54 | -2.64% | 35,332 |
| Mar 18, 2026 | 5.69 | 5.71 | 5.58 | 5.69 | 5.69 | -0.35% | 41,111 |
| Mar 17, 2026 | 5.87 | 5.91 | 5.71 | 5.71 | 5.71 | -1.55% | 45,876 |
| Mar 16, 2026 | 5.98 | 6.05 | 5.79 | 5.80 | 5.80 | -2.52% | 35,785 |
| Mar 13, 2026 | 6.00 | 6.06 | 5.89 | 5.95 | 5.95 | -0.17% | 40,606 |
| Mar 12, 2026 | 5.78 | 6.11 | 5.77 | 5.96 | 5.96 | 2.05% | 98,974 |
| Mar 11, 2026 | 5.92 | 6.23 | 5.71 | 5.84 | 5.84 | -0.68% | 126,797 |
| Mar 10, 2026 | 5.80 | 6.22 | 5.77 | 5.88 | 5.88 | -3.92% | 100,521 |
| Mar 9, 2026 | 5.95 | 6.12 | 5.80 | 6.12 | 6.02 | 0.99% | 48,192 |
| Mar 6, 2026 | 5.77 | 6.12 | 5.77 | 6.06 | 5.96 | 2.02% | 52,970 |