NL Industries Inc.

7.97
0.24 (3.10%)
At close: Mar 31, 2025, 3:59 PM
7.90
-0.88%
After-hours: Mar 31, 2025, 04:50 PM EDT

NL Industries Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 8.03 8.10 7.60 7.73 -0.32 -3.98% 16,452
Mar 27, 2025 7.71 8.17 7.53 8.05 0.43 5.64% 38,233
Mar 26, 2025 7.48 7.91 7.48 7.62 0.26 3.53% 12,419
Mar 25, 2025 8.01 8.01 7.36 7.36 -0.62 -7.77% 25,923
Mar 24, 2025 7.72 8.07 7.72 7.98 0.33 4.31% 6,614
Mar 21, 2025 7.82 7.85 7.65 7.65 -0.27 -3.41% 31,500
Mar 20, 2025 8.01 8.04 7.86 7.92 -0.09 -1.12% 7,438
Mar 19, 2025 7.91 8.03 7.91 8.01 0.08 1.01% 8,606
Mar 18, 2025 7.86 8.18 7.63 7.93 -0.02 -0.25% 17,000
Mar 17, 2025 7.87 8.21 7.82 7.95 0.13 1.66% 40,100
Mar 14, 2025 7.50 7.90 7.38 7.82 0.41 5.53% 20,400
Mar 13, 2025 7.46 7.46 7.16 7.41 0.02 0.27% 30,800
Mar 12, 2025 6.98 7.46 6.75 7.39 0.58 8.52% 65,200
Mar 11, 2025 6.91 6.91 6.28 6.81 -0.20 -2.85% 49,144
Mar 10, 2025 7.24 7.47 6.90 7.01 -0.30 -4.10% 40,100
Mar 7, 2025 6.80 7.79 6.60 7.31 0.38 5.48% 63,700
Mar 6, 2025 6.83 6.97 6.78 6.93 0.25 3.74% 11,900
Mar 5, 2025 6.65 6.89 6.65 6.68 0.07 1.06% 20,700
Mar 4, 2025 6.59 6.86 6.59 6.61 -0.04 -0.60% 21,841
Mar 3, 2025 6.91 7.13 6.58 6.65 -0.22 -3.20% 22,000
Feb 28, 2025 6.75 6.89 6.67 6.87 0.00 0.00% 25,416
Feb 27, 2025 7.00 7.00 6.85 6.87 -0.12 -1.72% 15,832
Feb 26, 2025 6.98 7.14 6.82 6.99 -0.01 -0.14% 27,300
Feb 25, 2025 7.10 7.18 7.00 7.00 -0.13 -1.82% 20,134
Feb 24, 2025 6.95 7.24 6.95 7.13 0.19 2.74% 22,432
Feb 21, 2025 7.25 7.25 6.92 6.94 -0.24 -3.34% 27,000
Feb 20, 2025 7.31 7.33 7.10 7.18 -0.13 -1.78% 18,610
Feb 19, 2025 7.12 7.37 7.05 7.31 0.18 2.52% 20,500
Feb 18, 2025 7.14 7.35 6.99 7.13 -0.09 -1.25% 35,405
Feb 14, 2025 7.21 7.34 6.85 7.22 0.01 0.14% 27,200
Feb 13, 2025 7.09 7.24 7.03 7.21 0.22 3.15% 19,819
Feb 12, 2025 6.91 7.03 6.82 6.99 -0.03 -0.43% 19,400
Feb 11, 2025 7.11 7.21 6.99 7.02 -0.08 -1.13% 17,405
Feb 10, 2025 7.15 7.25 6.93 7.10 0.03 0.42% 18,708
Feb 7, 2025 7.26 7.26 7.02 7.07 -0.15 -2.08% 15,415
Feb 6, 2025 7.29 7.49 7.22 7.22 -0.02 -0.28% 13,200
Feb 5, 2025 7.01 7.32 6.81 7.24 0.21 2.99% 39,900
Feb 4, 2025 7.18 7.29 6.86 7.03 -0.18 -2.50% 54,638
Feb 3, 2025 7.50 7.63 7.20 7.21 -0.49 -6.36% 19,015
Jan 31, 2025 8.15 8.34 7.68 7.70 -0.49 -5.98% 111,200
Jan 30, 2025 8.21 8.21 8.07 8.19 -0.01 -0.12% 63,222
Jan 29, 2025 7.78 8.20 7.73 8.20 0.39 4.99% 31,400
Jan 28, 2025 7.84 7.90 7.74 7.81 -0.03 -0.38% 13,629
Jan 27, 2025 8.00 8.10 7.82 7.84 -0.29 -3.57% 45,120
Jan 24, 2025 8.30 8.40 8.07 8.13 -0.27 -3.21% 42,339
Jan 23, 2025 7.84 8.46 7.84 8.40 0.52 6.60% 26,411
Jan 22, 2025 7.95 7.95 7.83 7.88 -0.08 -1.01% 21,324
Jan 21, 2025 7.48 8.12 7.48 7.96 0.57 7.71% 40,300
Jan 17, 2025 7.50 7.50 7.13 7.39 -0.08 -1.07% 23,200
Jan 16, 2025 7.84 7.84 7.39 7.47 -0.31 -3.98% 28,500