NL Industries, Inc. (NL)
NYSE: NL · Real-Time Price · USD
6.40
+0.13 (2.07%)
Jun 27, 2025, 4:00 PM - Market closed
NL Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 6.25 | 6.62 | 6.24 | 6.40 | 6.40 | 2.07% | 91,935 |
| Jun 26, 2025 | 6.06 | 6.28 | 5.97 | 6.27 | 6.27 | 3.98% | 34,281 |
| Jun 25, 2025 | 6.35 | 6.35 | 6.00 | 6.03 | 6.03 | -4.13% | 67,905 |
| Jun 24, 2025 | 6.06 | 6.46 | 6.05 | 6.29 | 6.29 | 3.11% | 113,950 |
| Jun 23, 2025 | 6.54 | 6.54 | 5.29 | 6.10 | 6.10 | -7.01% | 424,369 |
| Jun 20, 2025 | 6.67 | 6.80 | 6.54 | 6.56 | 6.56 | -0.76% | 67,264 |
| Jun 18, 2025 | 6.64 | 6.84 | 6.60 | 6.61 | 6.61 | -0.30% | 13,885 |
| Jun 17, 2025 | 6.72 | 6.93 | 6.60 | 6.63 | 6.63 | -2.50% | 30,489 |
| Jun 16, 2025 | 6.80 | 7.19 | 6.60 | 6.80 | 6.80 | 0.44% | 87,192 |
| Jun 13, 2025 | 7.02 | 7.02 | 6.73 | 6.77 | 6.77 | -4.51% | 25,199 |
| Jun 12, 2025 | 7.38 | 7.41 | 6.98 | 7.09 | 7.09 | -3.93% | 41,314 |
| Jun 11, 2025 | 7.33 | 7.43 | 7.10 | 7.38 | 7.38 | 1.23% | 42,313 |
| Jun 10, 2025 | 6.70 | 7.43 | 6.70 | 7.29 | 7.29 | 8.16% | 74,380 |
| Jun 9, 2025 | 6.96 | 6.98 | 6.69 | 6.74 | 6.74 | -3.85% | 36,650 |
| Jun 6, 2025 | 6.91 | 7.17 | 6.91 | 7.01 | 6.92 | 1.59% | 30,078 |
| Jun 5, 2025 | 6.95 | 6.97 | 6.72 | 6.90 | 6.81 | -0.29% | 34,953 |
| Jun 4, 2025 | 7.29 | 7.29 | 6.80 | 6.92 | 6.83 | -3.22% | 43,470 |
| Jun 3, 2025 | 7.16 | 7.29 | 7.12 | 7.15 | 7.06 | -0.14% | 21,964 |
| Jun 2, 2025 | 7.30 | 7.40 | 7.10 | 7.16 | 7.07 | -1.78% | 23,439 |
| May 30, 2025 | 7.24 | 7.59 | 7.22 | 7.29 | 7.19 | 0.83% | 51,607 |
| May 29, 2025 | 7.36 | 7.58 | 7.15 | 7.23 | 7.14 | -1.77% | 19,734 |
| May 28, 2025 | 7.44 | 7.45 | 7.32 | 7.36 | 7.26 | -1.34% | 18,971 |
| May 27, 2025 | 7.78 | 7.84 | 7.43 | 7.46 | 7.36 | -3.62% | 21,781 |
| May 23, 2025 | 7.97 | 7.97 | 7.71 | 7.74 | 7.64 | -3.01% | 17,416 |
| May 22, 2025 | 7.91 | 8.22 | 7.70 | 7.98 | 7.88 | 0.63% | 45,256 |
| May 21, 2025 | 7.78 | 8.09 | 7.78 | 7.93 | 7.83 | 0.63% | 25,148 |
| May 20, 2025 | 8.05 | 8.05 | 7.87 | 7.88 | 7.78 | -0.63% | 7,579 |
| May 19, 2025 | 7.83 | 8.15 | 7.80 | 7.93 | 7.83 | 0.76% | 15,640 |
| May 16, 2025 | 8.09 | 8.39 | 7.81 | 7.87 | 7.77 | -2.11% | 49,214 |
| May 15, 2025 | 7.85 | 8.45 | 7.84 | 8.04 | 7.93 | 1.77% | 50,401 |
| May 14, 2025 | 7.57 | 8.05 | 7.12 | 7.90 | 7.80 | 5.05% | 68,013 |
| May 13, 2025 | 8.06 | 8.15 | 7.45 | 7.52 | 7.42 | -5.29% | 31,688 |
| May 12, 2025 | 8.26 | 8.43 | 7.83 | 7.94 | 7.84 | -1.61% | 41,265 |
| May 9, 2025 | 8.34 | 8.49 | 8.00 | 8.07 | 7.96 | -3.93% | 12,171 |
| May 8, 2025 | 8.26 | 8.81 | 8.23 | 8.40 | 8.29 | -7.39% | 20,059 |
| May 7, 2025 | 8.85 | 9.27 | 8.62 | 9.07 | 8.95 | 4.01% | 31,866 |
| May 6, 2025 | 8.56 | 8.81 | 8.22 | 8.72 | 8.61 | 0.58% | 21,897 |
| May 5, 2025 | 8.87 | 8.92 | 8.61 | 8.67 | 8.56 | -2.47% | 24,677 |
| May 2, 2025 | 8.61 | 8.90 | 8.52 | 8.89 | 8.77 | 4.47% | 17,802 |
| May 1, 2025 | 8.56 | 8.60 | 8.36 | 8.51 | 8.40 | -0.82% | 10,880 |
| Apr 30, 2025 | 8.28 | 8.69 | 8.26 | 8.58 | 8.47 | 2.51% | 31,101 |
| Apr 29, 2025 | 8.43 | 8.45 | 8.14 | 8.37 | 8.26 | -0.48% | 18,143 |
| Apr 28, 2025 | 8.40 | 8.49 | 8.15 | 8.41 | 8.30 | 0.12% | 26,998 |
| Apr 25, 2025 | 8.40 | 8.40 | 8.20 | 8.40 | 8.29 | - | 17,312 |
| Apr 24, 2025 | 7.92 | 8.43 | 7.92 | 8.40 | 8.29 | 6.06% | 32,644 |
| Apr 23, 2025 | 7.87 | 7.97 | 7.77 | 7.92 | 7.82 | 3.26% | 18,283 |
| Apr 22, 2025 | 7.57 | 7.89 | 7.57 | 7.67 | 7.57 | 2.82% | 34,463 |
| Apr 21, 2025 | 7.57 | 7.73 | 7.45 | 7.46 | 7.36 | -3.37% | 24,309 |
| Apr 17, 2025 | 7.55 | 7.89 | 7.51 | 7.72 | 7.62 | 1.85% | 15,432 |
| Apr 16, 2025 | 7.49 | 7.70 | 7.44 | 7.58 | 7.48 | -0.13% | 76,658 |