NL Industries Inc. (NL)
NYSE: NL
· Real-Time Price · USD
6.04
-0.11 (-1.79%)
At close: Oct 03, 2025, 3:59 PM
6.14
1.66%
After-hours: Oct 03, 2025, 06:00 PM EDT
NL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 6.16 | 6.16 | 6.03 | 6.14 | 6.14 | -0.16% | 21,664 |
| Oct 2, 2025 | 6.14 | 6.22 | 6.08 | 6.15 | 6.15 | -0.32% | 10,214 |
| Oct 1, 2025 | 6.15 | 6.29 | 6.13 | 6.17 | 6.17 | 0.33% | 18,200 |
| Sep 30, 2025 | 6.14 | 6.18 | 6.02 | 6.15 | 6.15 | 0.65% | 17,949 |
| Sep 29, 2025 | 6.19 | 6.19 | 6.03 | 6.11 | 6.11 | 0.00% | 8,630 |
| Sep 26, 2025 | 5.90 | 6.14 | 5.90 | 6.11 | 6.11 | 4.27% | 20,901 |
| 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 |
Page 1 of 136