NL Industries, Inc. Common Stock (NL)
6.6200
+0.0900 (1.38%)
NYSE · Last Trade: Jul 5th, 6:45 AM EDT
Historical Prices For NL Industries, Inc. Common Stock (NL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/03/2025 | 6.57 | 6.70 | 6.50 | 6.62 | 29,463 | 6.62 |
| 7/02/2025 | 6.42 | 6.96 | 6.20 | 6.53 | 64,069 | 6.53 |
| 7/01/2025 | 6.40 | 6.65 | 6.21 | 6.41 | 81,813 | 6.41 |
| 6/30/2025 | 6.43 | 6.64 | 6.29 | 6.40 | 68,428 | 6.40 |
| 6/27/2025 | 6.25 | 6.62 | 6.24 | 6.40 | 91,935 | 6.40 |
| 6/26/2025 | 6.06 | 6.28 | 5.97 | 6.27 | 34,281 | 6.27 |
| 6/25/2025 | 6.35 | 6.35 | 6.00 | 6.03 | 67,905 | 6.03 |
| 6/24/2025 | 6.06 | 6.46 | 6.05 | 6.29 | 113,950 | 6.29 |
| 6/23/2025 | 6.54 | 6.54 | 5.29 | 6.10 | 424,369 | 6.10 |
| 6/20/2025 | 6.67 | 6.80 | 6.54 | 6.56 | 67,264 | 6.56 |
| 6/18/2025 | 6.64 | 6.84 | 6.60 | 6.61 | 13,885 | 6.61 |
| 6/17/2025 | 6.72 | 6.93 | 6.60 | 6.63 | 30,489 | 6.63 |
| 6/16/2025 | 6.80 | 7.19 | 6.60 | 6.80 | 87,192 | 6.80 |
| 6/13/2025 | 7.02 | 7.02 | 6.73 | 6.77 | 25,199 | 6.77 |
| 6/12/2025 | 7.38 | 7.40 | 6.97 | 7.09 | 41,314 | 7.09 |
| 6/11/2025 | 7.33 | 7.43 | 7.10 | 7.38 | 42,313 | 7.38 |
| 6/10/2025 | 6.70 | 7.43 | 6.70 | 7.29 | 74,380 | 7.29 |
| 6/09/2025 | 6.96 | 6.98 | 6.69 | 6.74 | 36,646 | 6.74 |
| 6/06/2025 | 6.91 | 7.17 | 6.91 | 7.01 | 30,078 | 6.92 |
| 6/05/2025 | 6.95 | 6.97 | 6.72 | 6.90 | 34,953 | 6.81 |
| 6/04/2025 | 7.29 | 7.29 | 6.80 | 6.92 | 43,467 | 6.83 |
| 6/03/2025 | 7.16 | 7.29 | 7.11 | 7.15 | 21,964 | 7.06 |
| 6/02/2025 | 7.30 | 7.40 | 7.10 | 7.16 | 23,439 | 7.07 |
| 5/30/2025 | 7.24 | 7.59 | 7.21 | 7.29 | 51,607 | 7.20 |
| 5/29/2025 | 7.36 | 7.58 | 7.15 | 7.23 | 19,734 | 7.14 |
| 5/28/2025 | 7.44 | 7.45 | 7.32 | 7.36 | 18,971 | 7.27 |
| 5/27/2025 | 7.78 | 7.84 | 7.43 | 7.46 | 21,781 | 7.36 |
| 5/23/2025 | 7.97 | 7.97 | 7.71 | 7.74 | 17,416 | 7.64 |
| 5/22/2025 | 7.91 | 8.22 | 7.70 | 7.98 | 45,256 | 7.88 |
| 5/21/2025 | 7.78 | 8.09 | 7.78 | 7.93 | 25,148 | 7.83 |
| 5/20/2025 | 8.05 | 8.05 | 7.87 | 7.88 | 7,579 | 7.78 |
| 5/19/2025 | 7.83 | 8.15 | 7.80 | 7.93 | 15,640 | 7.83 |
| 5/16/2025 | 8.09 | 8.39 | 7.81 | 7.87 | 49,214 | 7.77 |
| 5/15/2025 | 7.85 | 8.45 | 7.84 | 8.04 | 50,401 | 7.94 |
| 5/14/2025 | 7.57 | 8.04 | 7.12 | 7.90 | 68,013 | 7.80 |
| 5/13/2025 | 8.06 | 8.15 | 7.45 | 7.52 | 31,688 | 7.42 |
| 5/12/2025 | 8.26 | 8.43 | 7.83 | 7.94 | 41,265 | 7.84 |
| 5/09/2025 | 8.34 | 8.48 | 8.00 | 8.07 | 12,171 | 7.97 |
| 5/08/2025 | 8.26 | 8.81 | 8.23 | 8.40 | 20,059 | 8.29 |
| 5/07/2025 | 8.85 | 9.27 | 8.62 | 9.07 | 31,556 | 8.95 |
| 5/06/2025 | 8.56 | 8.81 | 8.22 | 8.72 | 21,897 | 8.61 |
| 5/05/2025 | 8.87 | 8.92 | 8.61 | 8.67 | 24,677 | 8.56 |
| 5/02/2025 | 8.61 | 8.90 | 8.52 | 8.89 | 17,802 | 8.78 |
| 5/01/2025 | 8.56 | 8.60 | 8.36 | 8.51 | 10,880 | 8.40 |
| 4/30/2025 | 8.28 | 8.69 | 8.26 | 8.58 | 31,101 | 8.47 |
| 4/29/2025 | 8.43 | 8.45 | 8.14 | 8.37 | 18,143 | 8.26 |
| 4/28/2025 | 8.40 | 8.49 | 8.15 | 8.41 | 26,998 | 8.30 |
| 4/25/2025 | 8.40 | 8.40 | 8.20 | 8.40 | 17,312 | 8.29 |
| 4/24/2025 | 7.92 | 8.43 | 7.92 | 8.40 | 32,644 | 8.29 |
| 4/23/2025 | 7.87 | 7.97 | 7.76 | 7.92 | 18,283 | 7.82 |
| 4/22/2025 | 7.57 | 7.89 | 7.57 | 7.67 | 34,454 | 7.57 |
| 4/21/2025 | 7.57 | 7.73 | 7.45 | 7.46 | 24,309 | 7.36 |
| 4/17/2025 | 7.55 | 7.88 | 7.51 | 7.72 | 15,432 | 7.62 |
| 4/16/2025 | 7.49 | 7.70 | 7.44 | 7.58 | 76,658 | 7.48 |
| 4/15/2025 | 7.75 | 7.88 | 7.40 | 7.59 | 42,716 | 7.49 |
| 4/14/2025 | 7.99 | 8.10 | 7.59 | 7.70 | 21,770 | 7.60 |
| 4/11/2025 | 7.74 | 8.00 | 7.67 | 7.94 | 27,098 | 7.84 |
| 4/10/2025 | 7.77 | 7.89 | 7.40 | 7.67 | 15,372 | 7.57 |
| 4/09/2025 | 7.28 | 8.16 | 7.03 | 7.92 | 39,462 | 7.82 |
| 4/08/2025 | 7.60 | 7.79 | 7.26 | 7.41 | 30,651 | 7.31 |
| 4/07/2025 | 7.10 | 7.55 | 6.96 | 7.29 | 34,168 | 7.20 |