NL Industries, Inc. (NL)
NYSE: NL · Real-Time Price · USD
5.44
-0.17 (-3.03%)
At close: Dec 5, 2025, 4:00 PM EST
5.42
-0.02 (-0.37%)
After-hours: Dec 5, 2025, 7:00 PM EST
NL Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.62 | 5.64 | 5.39 | 5.44 | 5.44 | -3.03% | 17,660 |
| Dec 4, 2025 | 5.58 | 5.74 | 5.52 | 5.61 | 5.61 | 0.54% | 15,733 |
| Dec 3, 2025 | 5.43 | 5.64 | 5.29 | 5.58 | 5.58 | 2.39% | 47,734 |
| Dec 2, 2025 | 5.54 | 5.63 | 5.44 | 5.45 | 5.45 | -0.73% | 13,372 |
| Dec 1, 2025 | 5.51 | 5.65 | 5.46 | 5.49 | 5.49 | -2.83% | 10,835 |
| Nov 28, 2025 | 5.58 | 5.72 | 5.56 | 5.65 | 5.65 | -1.57% | 6,897 |
| Nov 26, 2025 | 5.41 | 5.75 | 5.39 | 5.74 | 5.74 | 5.51% | 42,039 |
| Nov 25, 2025 | 5.51 | 5.54 | 5.38 | 5.44 | 5.44 | -0.37% | 19,219 |
| Nov 24, 2025 | 5.57 | 5.62 | 5.29 | 5.46 | 5.46 | -1.62% | 32,774 |
| Nov 21, 2025 | 5.32 | 5.61 | 5.04 | 5.55 | 5.55 | 3.93% | 35,840 |
| Nov 20, 2025 | 5.44 | 5.45 | 5.26 | 5.34 | 5.25 | -0.74% | 31,907 |
| Nov 19, 2025 | 5.26 | 5.50 | 5.20 | 5.38 | 5.29 | 2.28% | 27,081 |
| Nov 18, 2025 | 5.25 | 5.43 | 5.20 | 5.26 | 5.17 | 0.77% | 22,811 |
| Nov 17, 2025 | 5.50 | 5.53 | 5.22 | 5.22 | 5.13 | -4.74% | 41,612 |
| Nov 14, 2025 | 5.50 | 5.77 | 5.43 | 5.48 | 5.39 | -1.08% | 24,798 |
| Nov 13, 2025 | 5.62 | 5.71 | 5.50 | 5.54 | 5.45 | -1.95% | 15,025 |
| Nov 12, 2025 | 5.71 | 5.78 | 5.62 | 5.65 | 5.55 | -1.05% | 20,605 |
| Nov 11, 2025 | 5.70 | 5.77 | 5.67 | 5.71 | 5.61 | -0.35% | 25,324 |
| Nov 10, 2025 | 5.90 | 5.90 | 5.64 | 5.73 | 5.63 | -2.88% | 22,467 |
| Nov 7, 2025 | 5.85 | 5.95 | 5.66 | 5.90 | 5.80 | 0.85% | 44,318 |
| Nov 6, 2025 | 5.85 | 6.00 | 5.85 | 5.85 | 5.75 | -1.02% | 22,822 |
| Nov 5, 2025 | 5.83 | 5.94 | 5.75 | 5.91 | 5.81 | 2.96% | 22,377 |
| Nov 4, 2025 | 5.81 | 5.89 | 5.67 | 5.74 | 5.64 | -2.71% | 36,923 |
| Nov 3, 2025 | 5.99 | 6.02 | 5.83 | 5.90 | 5.80 | -2.48% | 14,885 |
| Oct 31, 2025 | 5.75 | 6.09 | 5.71 | 6.05 | 5.95 | 4.67% | 40,563 |
| Oct 30, 2025 | 5.82 | 6.27 | 5.75 | 5.78 | 5.68 | -2.03% | 33,417 |
| Oct 29, 2025 | 5.96 | 6.20 | 5.82 | 5.90 | 5.80 | -0.67% | 58,322 |
| Oct 28, 2025 | 5.88 | 6.12 | 5.85 | 5.94 | 5.84 | 1.71% | 27,712 |
| Oct 27, 2025 | 6.15 | 6.16 | 5.84 | 5.84 | 5.74 | -5.19% | 24,621 |
| Oct 24, 2025 | 6.00 | 6.23 | 5.89 | 6.16 | 6.06 | 3.88% | 29,300 |
| Oct 23, 2025 | 5.70 | 5.99 | 5.70 | 5.93 | 5.83 | 3.13% | 80,730 |
| Oct 22, 2025 | 5.89 | 5.96 | 5.72 | 5.75 | 5.65 | -1.03% | 56,197 |
| Oct 21, 2025 | 5.77 | 5.94 | 5.77 | 5.81 | 5.71 | 0.35% | 9,549 |
| Oct 20, 2025 | 5.81 | 5.81 | 5.69 | 5.79 | 5.69 | 0.52% | 17,173 |
| Oct 17, 2025 | 5.84 | 5.98 | 5.74 | 5.76 | 5.66 | -2.04% | 22,738 |
| Oct 16, 2025 | 6.03 | 6.07 | 5.72 | 5.88 | 5.78 | -3.45% | 48,346 |
| Oct 15, 2025 | 5.82 | 6.11 | 5.82 | 6.09 | 5.99 | 6.10% | 17,417 |
| Oct 14, 2025 | 5.89 | 6.01 | 5.70 | 5.74 | 5.64 | -2.71% | 57,401 |
| Oct 13, 2025 | 6.01 | 6.01 | 5.79 | 5.90 | 5.80 | 0.85% | 86,111 |
| Oct 10, 2025 | 5.93 | 6.21 | 5.85 | 5.85 | 5.75 | -1.85% | 54,397 |
| Oct 9, 2025 | 6.04 | 6.10 | 5.91 | 5.96 | 5.86 | -1.49% | 18,599 |
| Oct 8, 2025 | 5.95 | 6.15 | 5.95 | 6.05 | 5.95 | 2.20% | 14,353 |
| Oct 7, 2025 | 6.06 | 6.27 | 5.91 | 5.92 | 5.82 | -1.99% | 26,293 |
| Oct 6, 2025 | 6.16 | 6.25 | 6.04 | 6.04 | 5.94 | -1.63% | 17,364 |
| Oct 3, 2025 | 6.16 | 6.16 | 6.03 | 6.14 | 6.04 | -0.16% | 21,665 |
| Oct 2, 2025 | 6.14 | 6.22 | 6.08 | 6.15 | 6.05 | -0.32% | 10,214 |
| Oct 1, 2025 | 6.15 | 6.29 | 6.13 | 6.17 | 6.07 | 0.33% | 18,161 |
| Sep 30, 2025 | 6.14 | 6.18 | 6.02 | 6.15 | 6.05 | 0.65% | 17,949 |
| Sep 29, 2025 | 6.19 | 6.19 | 6.03 | 6.11 | 6.01 | - | 8,630 |
| Sep 26, 2025 | 5.90 | 6.14 | 5.90 | 6.11 | 6.01 | 4.27% | 20,901 |
| Sep 25, 2025 | 6.03 | 6.11 | 5.81 | 5.86 | 5.76 | -3.78% | 34,548 |
| Sep 24, 2025 | 6.01 | 6.09 | 5.96 | 6.09 | 5.99 | 0.33% | 25,008 |
| Sep 23, 2025 | 6.09 | 6.13 | 5.97 | 6.07 | 5.97 | 1.00% | 27,431 |
| Sep 22, 2025 | 6.04 | 6.24 | 5.98 | 6.01 | 5.91 | 2.39% | 45,172 |
| Sep 19, 2025 | 6.35 | 6.35 | 5.87 | 5.87 | 5.77 | -6.97% | 98,416 |
| Sep 18, 2025 | 6.14 | 6.35 | 6.05 | 6.31 | 6.20 | 3.95% | 43,287 |
| Sep 17, 2025 | 6.07 | 6.23 | 6.05 | 6.07 | 5.97 | -0.16% | 20,025 |
| Sep 16, 2025 | 6.13 | 6.22 | 6.05 | 6.08 | 5.98 | -2.25% | 19,377 |
| Sep 15, 2025 | 6.07 | 6.28 | 6.01 | 6.22 | 6.12 | 3.15% | 21,823 |
| Sep 12, 2025 | 6.29 | 6.29 | 6.00 | 6.03 | 5.93 | -3.05% | 38,520 |
| Sep 11, 2025 | 6.06 | 6.22 | 6.04 | 6.22 | 6.12 | 1.97% | 31,400 |
| Sep 10, 2025 | 6.06 | 6.17 | 6.04 | 6.10 | 6.00 | 0.83% | 17,391 |
| Sep 9, 2025 | 6.12 | 6.35 | 6.05 | 6.05 | 5.95 | -1.14% | 29,396 |
| Sep 8, 2025 | 6.30 | 6.37 | 6.12 | 6.12 | 6.02 | -3.92% | 36,468 |
| Sep 5, 2025 | 6.54 | 6.54 | 6.33 | 6.37 | 6.26 | -4.07% | 17,941 |
| Sep 4, 2025 | 6.42 | 6.64 | 6.42 | 6.64 | 6.44 | 2.31% | 19,494 |
| Sep 3, 2025 | 6.57 | 6.62 | 6.45 | 6.49 | 6.29 | -1.52% | 17,739 |
| Sep 2, 2025 | 6.55 | 6.76 | 6.53 | 6.59 | 6.39 | 0.76% | 25,939 |
| Aug 29, 2025 | 6.58 | 6.79 | 6.50 | 6.54 | 6.34 | -0.91% | 9,135 |
| Aug 28, 2025 | 6.77 | 6.81 | 6.52 | 6.60 | 6.40 | -1.79% | 11,717 |
| Aug 27, 2025 | 6.52 | 6.82 | 6.47 | 6.72 | 6.52 | 2.60% | 25,509 |
| Aug 26, 2025 | 6.33 | 6.69 | 6.30 | 6.55 | 6.35 | 3.48% | 13,471 |
| Aug 25, 2025 | 6.68 | 6.77 | 6.33 | 6.33 | 6.14 | -6.08% | 30,476 |
| Aug 22, 2025 | 6.46 | 6.82 | 6.42 | 6.74 | 6.54 | 4.98% | 43,648 |
| Aug 21, 2025 | 6.36 | 6.49 | 6.29 | 6.42 | 6.23 | 1.42% | 14,809 |
| Aug 20, 2025 | 6.26 | 6.41 | 6.10 | 6.33 | 6.14 | 0.48% | 21,421 |
| Aug 19, 2025 | 6.22 | 6.42 | 6.07 | 6.30 | 6.11 | 0.96% | 16,004 |
| Aug 18, 2025 | 6.28 | 6.43 | 6.10 | 6.24 | 6.05 | -2.65% | 25,425 |
| Aug 15, 2025 | 6.56 | 6.57 | 6.35 | 6.41 | 6.01 | -1.69% | 34,716 |
| Aug 14, 2025 | 6.54 | 6.63 | 6.29 | 6.52 | 6.12 | -0.61% | 31,474 |
| Aug 13, 2025 | 6.55 | 6.77 | 6.42 | 6.56 | 6.15 | - | 38,296 |
| Aug 12, 2025 | 6.40 | 6.67 | 6.26 | 6.56 | 6.15 | 3.47% | 43,184 |
| Aug 11, 2025 | 6.08 | 6.40 | 6.02 | 6.34 | 5.95 | 4.11% | 15,712 |
| Aug 8, 2025 | 6.12 | 6.20 | 5.89 | 6.09 | 5.71 | -0.16% | 13,517 |
| Aug 7, 2025 | 6.00 | 6.24 | 5.88 | 6.10 | 5.72 | 7.02% | 41,820 |
| Aug 6, 2025 | 5.95 | 6.27 | 5.70 | 5.70 | 5.35 | -4.36% | 37,630 |
| Aug 5, 2025 | 5.72 | 6.00 | 5.72 | 5.96 | 5.59 | 2.58% | 55,418 |
| Aug 4, 2025 | 5.66 | 5.96 | 5.66 | 5.81 | 5.45 | 2.65% | 26,863 |
| Aug 1, 2025 | 6.08 | 6.10 | 5.45 | 5.66 | 5.31 | -8.27% | 85,353 |
| Jul 31, 2025 | 6.32 | 6.46 | 5.98 | 6.17 | 5.79 | -2.83% | 73,237 |
| Jul 30, 2025 | 6.55 | 6.59 | 6.20 | 6.35 | 5.96 | -3.79% | 20,565 |
| Jul 29, 2025 | 6.64 | 6.72 | 6.43 | 6.60 | 6.19 | -0.45% | 44,803 |
| Jul 28, 2025 | 6.52 | 6.69 | 6.40 | 6.63 | 6.22 | 1.84% | 27,622 |
| Jul 25, 2025 | 6.67 | 6.68 | 6.35 | 6.51 | 6.11 | -1.96% | 54,718 |
| Jul 24, 2025 | 6.73 | 6.73 | 6.43 | 6.64 | 6.23 | -0.90% | 19,208 |
| Jul 23, 2025 | 6.51 | 6.78 | 6.40 | 6.70 | 6.28 | 4.85% | 22,777 |
| Jul 22, 2025 | 6.43 | 6.67 | 6.35 | 6.39 | 5.99 | -0.62% | 53,953 |
| Jul 21, 2025 | 6.57 | 6.64 | 6.37 | 6.43 | 6.03 | -0.46% | 28,911 |
| Jul 18, 2025 | 6.52 | 6.62 | 6.25 | 6.46 | 6.06 | 0.78% | 41,400 |
| Jul 17, 2025 | 6.47 | 6.50 | 6.10 | 6.41 | 6.01 | -0.47% | 26,625 |