NL Industries Inc. (NL)
NYSE: NL
· Real-Time Price · USD
6.08
0.22 (3.75%)
At close: Sep 26, 2025, 3:59 PM
6.11
0.49%
After-hours: Sep 26, 2025, 04:37 PM EDT
NL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 6.03 | 6.11 | 5.81 | 5.86 | 5.86 | -3.78% | 34,548 |
| Sep 24, 2025 | 6.01 | 6.09 | 5.96 | 6.09 | 6.09 | 0.33% | 25,008 |
| Sep 23, 2025 | 6.09 | 6.13 | 5.97 | 6.07 | 6.07 | 1.00% | 27,431 |
| Sep 22, 2025 | 6.04 | 6.24 | 5.98 | 6.01 | 6.01 | 2.39% | 45,200 |
| Sep 19, 2025 | 6.35 | 6.35 | 5.87 | 5.87 | 5.87 | -6.97% | 98,416 |
| Sep 18, 2025 | 6.14 | 6.35 | 6.05 | 6.31 | 6.31 | 3.95% | 43,300 |
| Sep 17, 2025 | 6.07 | 6.23 | 6.05 | 6.07 | 6.07 | -0.16% | 20,025 |
| Sep 16, 2025 | 6.13 | 6.22 | 6.05 | 6.08 | 6.08 | -2.25% | 19,400 |
| Sep 15, 2025 | 6.07 | 6.28 | 6.01 | 6.22 | 6.22 | 3.15% | 21,823 |
| Sep 12, 2025 | 6.29 | 6.29 | 6.00 | 6.03 | 6.03 | -3.05% | 38,520 |
| Sep 11, 2025 | 6.06 | 6.22 | 6.04 | 6.22 | 6.22 | 1.97% | 31,400 |
| Sep 10, 2025 | 6.06 | 6.17 | 6.04 | 6.10 | 6.10 | 0.83% | 17,400 |
| Sep 9, 2025 | 6.12 | 6.35 | 6.05 | 6.05 | 6.05 | -1.14% | 29,400 |
| Sep 8, 2025 | 6.30 | 6.37 | 6.12 | 6.12 | 6.12 | -3.92% | 36,500 |
| Sep 5, 2025 | 6.54 | 6.54 | 6.33 | 6.37 | 6.37 | -4.07% | 17,941 |
| Sep 4, 2025 | 6.42 | 6.64 | 6.42 | 6.64 | 6.55 | 2.31% | 19,500 |
| Sep 3, 2025 | 6.57 | 6.62 | 6.45 | 6.49 | 6.40 | -1.52% | 17,739 |
| Sep 2, 2025 | 6.55 | 6.76 | 6.53 | 6.59 | 6.50 | 0.76% | 25,939 |
| Aug 29, 2025 | 6.58 | 6.79 | 6.50 | 6.54 | 6.45 | -0.91% | 9,135 |
| Aug 28, 2025 | 6.77 | 6.81 | 6.52 | 6.60 | 6.51 | -1.79% | 11,717 |