NL Industries, Inc. (NL)
NYSE: NL · Real-Time Price · USD
7.52
-0.42 (-5.29%)
May 13, 2025, 4:00 PM - Market closed
NL Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 8.06 | 8.15 | 7.45 | 7.52 | 7.52 | -5.29% | 31,688 |
| May 12, 2025 | 8.26 | 8.43 | 7.83 | 7.94 | 7.94 | -1.61% | 41,265 |
| May 9, 2025 | 8.34 | 8.49 | 8.00 | 8.07 | 8.07 | -3.93% | 12,171 |
| May 8, 2025 | 8.26 | 8.81 | 8.23 | 8.40 | 8.40 | -7.39% | 20,059 |
| May 7, 2025 | 8.85 | 9.27 | 8.62 | 9.07 | 9.07 | 4.01% | 31,866 |
| May 6, 2025 | 8.56 | 8.81 | 8.22 | 8.72 | 8.72 | 0.58% | 21,897 |
| May 5, 2025 | 8.87 | 8.92 | 8.61 | 8.67 | 8.67 | -2.47% | 24,677 |
| May 2, 2025 | 8.61 | 8.90 | 8.52 | 8.89 | 8.89 | 4.47% | 17,802 |
| May 1, 2025 | 8.56 | 8.60 | 8.36 | 8.51 | 8.51 | -0.82% | 10,880 |
| Apr 30, 2025 | 8.28 | 8.69 | 8.26 | 8.58 | 8.58 | 2.51% | 31,101 |
| Apr 29, 2025 | 8.43 | 8.45 | 8.14 | 8.37 | 8.37 | -0.48% | 18,143 |
| Apr 28, 2025 | 8.40 | 8.49 | 8.15 | 8.41 | 8.41 | 0.12% | 26,998 |
| Apr 25, 2025 | 8.40 | 8.40 | 8.20 | 8.40 | 8.40 | - | 17,312 |
| Apr 24, 2025 | 7.92 | 8.43 | 7.92 | 8.40 | 8.40 | 6.06% | 32,644 |
| Apr 23, 2025 | 7.87 | 7.97 | 7.77 | 7.92 | 7.92 | 3.26% | 18,283 |
| Apr 22, 2025 | 7.57 | 7.89 | 7.57 | 7.67 | 7.67 | 2.82% | 34,463 |
| Apr 21, 2025 | 7.57 | 7.73 | 7.45 | 7.46 | 7.46 | -3.37% | 24,309 |
| Apr 17, 2025 | 7.55 | 7.89 | 7.51 | 7.72 | 7.72 | 1.85% | 15,432 |
| Apr 16, 2025 | 7.49 | 7.70 | 7.44 | 7.58 | 7.58 | -0.13% | 76,658 |
| Apr 15, 2025 | 7.75 | 7.88 | 7.40 | 7.59 | 7.59 | -1.43% | 42,716 |
| Apr 14, 2025 | 7.99 | 8.10 | 7.59 | 7.70 | 7.70 | -3.02% | 21,770 |
| Apr 11, 2025 | 7.74 | 8.00 | 7.67 | 7.94 | 7.94 | 3.52% | 27,098 |
| Apr 10, 2025 | 7.77 | 7.89 | 7.40 | 7.67 | 7.67 | -3.16% | 15,372 |
| Apr 9, 2025 | 7.28 | 8.16 | 7.03 | 7.92 | 7.92 | 6.88% | 39,463 |
| Apr 8, 2025 | 7.60 | 7.79 | 7.26 | 7.41 | 7.41 | 1.65% | 30,651 |
| Apr 7, 2025 | 7.10 | 7.56 | 6.96 | 7.29 | 7.29 | 0.41% | 34,218 |
| Apr 4, 2025 | 7.25 | 7.50 | 7.15 | 7.26 | 7.26 | -1.76% | 44,502 |
| Apr 3, 2025 | 7.47 | 7.72 | 7.28 | 7.39 | 7.39 | -6.10% | 25,698 |
| Apr 2, 2025 | 7.58 | 7.87 | 7.46 | 7.87 | 7.87 | 3.42% | 14,938 |
| Apr 1, 2025 | 7.90 | 7.90 | 7.59 | 7.61 | 7.61 | -3.67% | 16,279 |
| Mar 31, 2025 | 7.67 | 8.12 | 7.24 | 7.90 | 7.90 | 2.20% | 29,066 |
| Mar 28, 2025 | 8.03 | 8.10 | 7.60 | 7.73 | 7.73 | -3.98% | 16,472 |
| Mar 27, 2025 | 7.71 | 8.17 | 7.53 | 8.05 | 8.05 | 5.64% | 38,233 |
| Mar 26, 2025 | 7.48 | 7.91 | 7.48 | 7.62 | 7.62 | 3.53% | 12,419 |
| Mar 25, 2025 | 8.01 | 8.01 | 7.36 | 7.36 | 7.36 | -7.77% | 25,923 |
| Mar 24, 2025 | 7.72 | 8.08 | 7.72 | 7.98 | 7.98 | 4.31% | 6,614 |
| Mar 21, 2025 | 7.82 | 7.85 | 7.65 | 7.65 | 7.65 | -3.41% | 31,489 |
| Mar 20, 2025 | 8.01 | 8.04 | 7.86 | 7.92 | 7.92 | -1.12% | 7,438 |
| Mar 19, 2025 | 7.91 | 8.03 | 7.91 | 8.01 | 8.01 | 1.01% | 8,606 |
| Mar 18, 2025 | 7.86 | 8.18 | 7.63 | 7.93 | 7.93 | -0.25% | 16,968 |
| Mar 17, 2025 | 7.87 | 8.21 | 7.82 | 7.95 | 7.95 | 1.66% | 40,098 |
| Mar 14, 2025 | 7.50 | 7.90 | 7.38 | 7.82 | 7.82 | 5.53% | 20,367 |
| Mar 13, 2025 | 7.46 | 7.46 | 7.16 | 7.41 | 7.41 | 0.27% | 30,787 |
| Mar 12, 2025 | 6.98 | 7.46 | 6.75 | 7.39 | 7.39 | 8.52% | 65,155 |
| Mar 11, 2025 | 6.91 | 6.91 | 6.28 | 6.81 | 6.81 | -2.85% | 49,144 |
| Mar 10, 2025 | 7.24 | 7.47 | 6.90 | 7.01 | 6.92 | -4.10% | 40,086 |
| Mar 7, 2025 | 6.80 | 7.79 | 6.60 | 7.31 | 7.22 | 5.48% | 63,693 |
| Mar 6, 2025 | 6.83 | 6.97 | 6.78 | 6.93 | 6.84 | 3.74% | 11,889 |
| Mar 5, 2025 | 6.65 | 6.89 | 6.65 | 6.68 | 6.59 | 1.06% | 20,690 |
| Mar 4, 2025 | 6.59 | 6.86 | 6.59 | 6.61 | 6.52 | -0.60% | 21,841 |