NL Industries, Inc. (NL)
NYSE: NL · Real-Time Price · USD
6.06
+0.12 (2.02%)
Mar 6, 2026, 4:00 PM EST - Market closed
NL Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5.77 | 6.12 | 5.77 | 6.06 | 6.06 | 2.02% | 52,969 |
| Mar 5, 2026 | 6.30 | 6.30 | 5.91 | 5.94 | 5.94 | -6.16% | 34,680 |
| Mar 4, 2026 | 6.16 | 6.35 | 6.06 | 6.33 | 6.33 | 2.93% | 23,826 |
| Mar 3, 2026 | 6.18 | 6.29 | 5.91 | 6.15 | 6.15 | -0.49% | 57,771 |
| Mar 2, 2026 | 6.13 | 6.30 | 6.13 | 6.18 | 6.18 | - | 58,183 |
| Feb 27, 2026 | 6.11 | 6.32 | 6.09 | 6.18 | 6.18 | 0.49% | 69,508 |
| Feb 26, 2026 | 6.48 | 6.50 | 6.12 | 6.15 | 6.15 | -4.35% | 44,659 |
| Feb 25, 2026 | 6.34 | 6.43 | 6.08 | 6.43 | 6.43 | 3.04% | 81,139 |
| Feb 24, 2026 | 5.85 | 6.37 | 5.80 | 6.24 | 6.24 | 6.48% | 82,376 |
| Feb 23, 2026 | 6.19 | 6.42 | 5.86 | 5.86 | 5.86 | -6.24% | 52,704 |
| Feb 20, 2026 | 6.18 | 6.31 | 6.05 | 6.25 | 6.25 | 0.81% | 30,619 |
| Feb 19, 2026 | 6.20 | 6.39 | 6.05 | 6.20 | 6.20 | 0.16% | 65,543 |
| Feb 18, 2026 | 6.09 | 6.37 | 6.09 | 6.19 | 6.19 | 1.81% | 62,829 |
| Feb 17, 2026 | 6.31 | 6.33 | 6.08 | 6.08 | 6.08 | -3.49% | 63,322 |
| Feb 13, 2026 | 6.21 | 6.40 | 6.10 | 6.30 | 6.30 | 1.29% | 32,401 |
| Feb 12, 2026 | 6.42 | 6.43 | 6.07 | 6.22 | 6.22 | -3.12% | 29,945 |
| Feb 11, 2026 | 6.45 | 6.52 | 6.33 | 6.42 | 6.42 | - | 38,254 |
| Feb 10, 2026 | 6.20 | 6.51 | 6.20 | 6.42 | 6.42 | 4.39% | 37,665 |
| Feb 9, 2026 | 6.15 | 6.33 | 6.14 | 6.15 | 6.15 | -0.65% | 23,975 |
| Feb 6, 2026 | 6.09 | 6.24 | 5.93 | 6.19 | 6.19 | 1.48% | 61,361 |
| Feb 5, 2026 | 6.07 | 6.25 | 6.02 | 6.10 | 6.10 | 0.49% | 46,529 |
| Feb 4, 2026 | 6.18 | 6.32 | 5.88 | 6.07 | 6.07 | -0.98% | 162,814 |
| Feb 3, 2026 | 5.95 | 6.24 | 5.94 | 6.13 | 6.13 | 3.55% | 34,835 |
| Feb 2, 2026 | 5.98 | 6.33 | 5.86 | 5.92 | 5.92 | -2.63% | 155,254 |
| Jan 30, 2026 | 6.23 | 6.30 | 5.94 | 6.08 | 6.08 | -2.09% | 42,447 |
| Jan 29, 2026 | 6.31 | 6.37 | 6.05 | 6.21 | 6.21 | -1.43% | 58,117 |
| Jan 28, 2026 | 6.14 | 6.30 | 5.97 | 6.30 | 6.30 | 2.27% | 53,380 |
| Jan 27, 2026 | 6.01 | 6.23 | 5.95 | 6.16 | 6.16 | 2.33% | 55,789 |
| Jan 26, 2026 | 6.20 | 6.23 | 6.01 | 6.02 | 6.02 | -3.22% | 31,625 |
| Jan 23, 2026 | 6.31 | 6.33 | 6.15 | 6.22 | 6.22 | -1.27% | 26,097 |
| Jan 22, 2026 | 6.10 | 6.45 | 6.10 | 6.30 | 6.30 | 0.16% | 18,801 |
| Jan 21, 2026 | 6.13 | 6.36 | 5.99 | 6.29 | 6.29 | 3.28% | 34,472 |
| Jan 20, 2026 | 5.94 | 6.18 | 5.86 | 6.09 | 6.09 | 3.05% | 29,701 |
| Jan 16, 2026 | 6.25 | 6.38 | 5.50 | 5.91 | 5.91 | -5.59% | 237,097 |
| Jan 15, 2026 | 6.21 | 6.40 | 6.16 | 6.26 | 6.26 | -0.16% | 98,173 |
| Jan 14, 2026 | 6.10 | 6.34 | 6.00 | 6.27 | 6.27 | 1.62% | 39,969 |
| Jan 13, 2026 | 6.10 | 6.36 | 6.10 | 6.17 | 6.17 | 0.33% | 41,061 |
| Jan 12, 2026 | 6.43 | 6.50 | 6.12 | 6.15 | 6.15 | -6.25% | 62,200 |
| Jan 9, 2026 | 5.71 | 6.74 | 5.62 | 6.56 | 6.56 | 14.09% | 385,973 |
| Jan 8, 2026 | 5.52 | 5.75 | 5.52 | 5.75 | 5.75 | 3.60% | 84,939 |
| Jan 7, 2026 | 5.63 | 5.72 | 5.51 | 5.55 | 5.55 | -0.89% | 47,262 |
| Jan 6, 2026 | 5.35 | 5.67 | 5.34 | 5.60 | 5.60 | 2.75% | 68,442 |
| Jan 5, 2026 | 5.50 | 5.58 | 5.40 | 5.45 | 5.45 | -0.18% | 46,317 |
| Jan 2, 2026 | 5.51 | 5.51 | 5.35 | 5.46 | 5.46 | -0.18% | 22,773 |
| Dec 31, 2025 | 5.27 | 5.48 | 5.27 | 5.47 | 5.47 | 3.60% | 41,086 |
| Dec 30, 2025 | 5.31 | 5.43 | 5.21 | 5.28 | 5.28 | -1.12% | 47,249 |
| Dec 29, 2025 | 5.39 | 5.57 | 5.14 | 5.34 | 5.34 | -2.20% | 101,803 |
| Dec 26, 2025 | 5.69 | 5.69 | 5.44 | 5.46 | 5.46 | -4.21% | 23,519 |
| Dec 24, 2025 | 5.57 | 5.78 | 5.57 | 5.70 | 5.70 | 1.79% | 10,216 |
| Dec 23, 2025 | 5.61 | 5.78 | 5.54 | 5.60 | 5.60 | 0.36% | 24,653 |
| Dec 22, 2025 | 5.74 | 5.80 | 5.56 | 5.58 | 5.58 | -0.53% | 21,745 |
| Dec 19, 2025 | 5.74 | 5.90 | 5.56 | 5.61 | 5.61 | -1.41% | 32,551 |
| Dec 18, 2025 | 5.79 | 5.88 | 5.67 | 5.69 | 5.69 | -1.22% | 34,582 |
| Dec 17, 2025 | 5.77 | 5.77 | 5.56 | 5.76 | 5.76 | 1.77% | 18,952 |
| Dec 16, 2025 | 5.67 | 5.71 | 5.54 | 5.66 | 5.66 | -0.18% | 32,074 |
| Dec 15, 2025 | 5.61 | 5.75 | 5.42 | 5.67 | 5.67 | 0.89% | 43,028 |
| Dec 12, 2025 | 5.68 | 5.80 | 5.61 | 5.62 | 5.62 | -2.94% | 17,275 |
| Dec 11, 2025 | 5.71 | 5.80 | 5.60 | 5.79 | 5.79 | 1.40% | 31,373 |
| Dec 10, 2025 | 5.36 | 5.75 | 5.36 | 5.71 | 5.71 | 6.33% | 41,554 |
| Dec 9, 2025 | 5.53 | 5.55 | 5.33 | 5.37 | 5.37 | -1.47% | 29,757 |
| Dec 8, 2025 | 5.47 | 5.63 | 5.45 | 5.45 | 5.45 | 0.18% | 21,343 |
| Dec 5, 2025 | 5.62 | 5.64 | 5.39 | 5.44 | 5.44 | -3.03% | 17,666 |
| 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% | 47,737 |
| 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 |