NL Industries Inc.

NYSE: NL · Real-Time Price · USD
6.46
-0.06 (-0.92%)
At close: Aug 15, 2025, 12:50 PM

NL Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Aug 14, 2025 6.54 6.63 6.29 6.52 6.52 -0.61% 31,445
Aug 13, 2025 6.55 6.77 6.42 6.56 6.56 0.00% 38,300
Aug 12, 2025 6.40 6.67 6.26 6.56 6.56 3.47% 43,200
Aug 11, 2025 6.08 6.40 6.02 6.34 6.34 4.11% 15,712
Aug 8, 2025 6.12 6.20 5.89 6.09 6.09 -0.16% 13,517
Aug 7, 2025 6.00 6.24 5.88 6.10 6.10 7.02% 41,820
Aug 6, 2025 5.95 6.26 5.70 5.70 5.70 -4.36% 37,630
Aug 5, 2025 5.72 6.00 5.72 5.96 5.96 2.58% 55,418
Aug 4, 2025 5.66 5.96 5.66 5.81 5.81 2.65% 26,900
Aug 1, 2025 6.08 6.10 5.45 5.66 5.66 -8.27% 85,400
Jul 31, 2025 6.32 6.46 5.98 6.17 6.17 -2.83% 73,237
Jul 30, 2025 6.55 6.59 6.20 6.35 6.35 -3.79% 20,600
Jul 29, 2025 6.64 6.72 6.43 6.60 6.60 -0.45% 44,803
Jul 28, 2025 6.52 6.69 6.40 6.63 6.63 1.84% 27,622
Jul 25, 2025 6.67 6.68 6.35 6.51 6.51 -1.96% 54,718
Jul 24, 2025 6.73 6.73 6.43 6.64 6.64 -0.90% 19,208
Jul 23, 2025 6.51 6.78 6.40 6.70 6.70 4.85% 22,800
Jul 22, 2025 6.43 6.67 6.35 6.39 6.39 -0.62% 54,000
Jul 21, 2025 6.57 6.64 6.37 6.43 6.43 -0.46% 28,911
Jul 18, 2025 6.52 6.62 6.25 6.46 6.46 0.78% 41,400