NL Industries Inc. (NL)
NYSE: NL
· Real-Time Price · USD
6.36
-0.28 (-4.22%)
At close: Sep 05, 2025, 3:59 PM
6.37
0.16%
After-hours: Sep 05, 2025, 06:09 PM EDT
NL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 6.54 | 6.54 | 6.36 | 6.37 | 6.37 | -4.07% | 14,868 |
| 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 |
| Aug 27, 2025 | 6.52 | 6.82 | 6.47 | 6.72 | 6.63 | 2.60% | 25,509 |
| Aug 26, 2025 | 6.33 | 6.69 | 6.30 | 6.55 | 6.46 | 3.48% | 13,500 |
| Aug 25, 2025 | 6.68 | 6.77 | 6.33 | 6.33 | 6.24 | -6.08% | 30,500 |
| Aug 22, 2025 | 6.46 | 6.82 | 6.42 | 6.74 | 6.65 | 4.98% | 43,648 |
| Aug 21, 2025 | 6.36 | 6.49 | 6.29 | 6.42 | 6.33 | 1.42% | 14,809 |
| Aug 20, 2025 | 6.26 | 6.41 | 6.10 | 6.33 | 6.24 | 0.48% | 21,421 |
| Aug 19, 2025 | 6.22 | 6.42 | 6.07 | 6.30 | 6.21 | 0.96% | 16,004 |
| Aug 18, 2025 | 6.28 | 6.43 | 6.10 | 6.24 | 6.16 | -2.65% | 25,425 |
| Aug 15, 2025 | 6.56 | 6.57 | 6.35 | 6.41 | 6.12 | -1.69% | 34,716 |
| Aug 14, 2025 | 6.54 | 6.63 | 6.29 | 6.52 | 6.22 | -0.61% | 31,500 |
| Aug 13, 2025 | 6.55 | 6.77 | 6.42 | 6.56 | 6.26 | 0.00% | 38,300 |
| Aug 12, 2025 | 6.40 | 6.67 | 6.26 | 6.56 | 6.26 | 3.47% | 43,200 |
| Aug 11, 2025 | 6.08 | 6.40 | 6.02 | 6.34 | 6.05 | 4.11% | 15,712 |
| Aug 8, 2025 | 6.12 | 6.20 | 5.89 | 6.09 | 5.81 | -0.16% | 13,517 |