NL Industries Inc. (NL)
NYSE: NL
· Real-Time Price · USD
6.17
-0.24 (-3.74%)
At close: Aug 18, 2025, 3:59 PM
6.24
1.13%
After-hours: Aug 18, 2025, 05:41 PM EDT
NL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 6.28 | 6.43 | 6.10 | 6.24 | 6.24 | -2.65% | 25,425 |
| Aug 15, 2025 | 6.56 | 6.57 | 6.35 | 6.41 | 6.20 | -1.69% | 34,716 |
| Aug 14, 2025 | 6.54 | 6.63 | 6.29 | 6.52 | 6.31 | -0.61% | 31,500 |
| Aug 13, 2025 | 6.55 | 6.77 | 6.42 | 6.56 | 6.35 | 0.00% | 38,300 |
| Aug 12, 2025 | 6.40 | 6.67 | 6.26 | 6.56 | 6.35 | 3.47% | 43,200 |
| Aug 11, 2025 | 6.08 | 6.40 | 6.02 | 6.34 | 6.13 | 4.11% | 15,712 |
| Aug 8, 2025 | 6.12 | 6.20 | 5.89 | 6.09 | 5.89 | -0.16% | 13,517 |
| Aug 7, 2025 | 6.00 | 6.24 | 5.88 | 6.10 | 5.90 | 7.02% | 41,820 |
| Aug 6, 2025 | 5.95 | 6.26 | 5.70 | 5.70 | 5.51 | -4.36% | 37,630 |
| Aug 5, 2025 | 5.72 | 6.00 | 5.72 | 5.96 | 5.76 | 2.58% | 55,418 |
| Aug 4, 2025 | 5.66 | 5.96 | 5.66 | 5.81 | 5.62 | 2.65% | 26,900 |
| Aug 1, 2025 | 6.08 | 6.10 | 5.45 | 5.66 | 5.47 | -8.27% | 85,400 |
| Jul 31, 2025 | 6.32 | 6.46 | 5.98 | 6.17 | 5.97 | -2.83% | 73,237 |
| Jul 30, 2025 | 6.55 | 6.59 | 6.20 | 6.35 | 6.14 | -3.79% | 20,600 |
| Jul 29, 2025 | 6.64 | 6.72 | 6.43 | 6.60 | 6.38 | -0.45% | 44,803 |
| Jul 28, 2025 | 6.52 | 6.69 | 6.40 | 6.63 | 6.41 | 1.84% | 27,622 |
| Jul 25, 2025 | 6.67 | 6.68 | 6.35 | 6.51 | 6.30 | -1.96% | 54,718 |
| Jul 24, 2025 | 6.73 | 6.73 | 6.43 | 6.64 | 6.42 | -0.90% | 19,208 |
| Jul 23, 2025 | 6.51 | 6.78 | 6.40 | 6.70 | 6.48 | 4.85% | 22,800 |
| Jul 22, 2025 | 6.43 | 6.67 | 6.35 | 6.39 | 6.18 | -0.62% | 54,000 |