NLI Holdings, Inc. (NL)
NYSE: NL · Real-Time Price · USD
5.86
+0.10 (1.74%)
At close: Jun 26, 2026, 4:00 PM EDT
5.75
-0.11 (-1.88%)
After-hours: Jun 26, 2026, 7:50 PM EDT
NLI Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 5.71 | 5.88 | 5.71 | 5.86 | 5.86 | 1.74% | 134,851 |
| Jun 25, 2026 | 5.92 | 5.94 | 5.63 | 5.76 | 5.76 | -2.70% | 71,588 |
| Jun 24, 2026 | 5.93 | 5.94 | 5.83 | 5.92 | 5.92 | 1.37% | 35,429 |
| Jun 23, 2026 | 5.97 | 6.00 | 5.83 | 5.84 | 5.84 | -2.34% | 30,806 |
| Jun 22, 2026 | 5.98 | 6.14 | 5.98 | 5.98 | 5.98 | -0.33% | 33,547 |
| Jun 18, 2026 | 6.15 | 6.25 | 6.00 | 6.00 | 6.00 | -1.15% | 76,813 |
| Jun 17, 2026 | 5.92 | 6.18 | 5.90 | 6.07 | 6.07 | 1.68% | 49,985 |
| Jun 16, 2026 | 6.03 | 6.04 | 5.84 | 5.97 | 5.97 | -0.83% | 43,527 |
| Jun 15, 2026 | 6.01 | 6.15 | 5.99 | 6.02 | 6.02 | -0.50% | 21,655 |
| Jun 12, 2026 | 6.08 | 6.19 | 6.01 | 6.05 | 6.05 | -1.14% | 29,116 |
| Jun 11, 2026 | 6.05 | 6.18 | 6.01 | 6.12 | 6.12 | 1.83% | 27,100 |
| Jun 10, 2026 | 6.06 | 6.11 | 5.95 | 6.01 | 6.01 | 0.67% | 37,508 |
| Jun 9, 2026 | 6.05 | 6.16 | 5.83 | 5.97 | 5.97 | -0.50% | 47,516 |
| Jun 8, 2026 | 6.09 | 6.16 | 6.00 | 6.00 | 6.00 | -0.33% | 41,229 |
| Jun 5, 2026 | 6.01 | 6.13 | 5.92 | 6.02 | 6.02 | -0.66% | 66,405 |
| Jun 4, 2026 | 5.92 | 6.11 | 5.89 | 6.06 | 6.06 | 2.89% | 34,613 |
| Jun 3, 2026 | 5.97 | 5.99 | 5.79 | 5.99 | 5.89 | 1.35% | 75,055 |
| Jun 2, 2026 | 5.65 | 6.08 | 5.65 | 5.91 | 5.81 | 3.87% | 117,264 |
| Jun 1, 2026 | 6.02 | 6.32 | 5.68 | 5.69 | 5.60 | -6.26% | 178,466 |
| May 29, 2026 | 7.30 | 7.31 | 5.89 | 6.07 | 5.97 | -17.53% | 293,015 |
| May 28, 2026 | 8.43 | 8.47 | 7.30 | 7.36 | 7.24 | -13.62% | 103,488 |
| May 27, 2026 | 7.86 | 8.60 | 7.72 | 8.52 | 8.38 | 10.36% | 205,895 |
| May 26, 2026 | 7.11 | 8.14 | 7.11 | 7.72 | 7.59 | 9.50% | 208,789 |
| May 22, 2026 | 6.95 | 7.25 | 6.95 | 7.05 | 6.93 | 1.44% | 46,503 |
| May 21, 2026 | 7.41 | 7.67 | 6.82 | 6.95 | 6.83 | -4.27% | 116,043 |
| May 20, 2026 | 7.16 | 7.41 | 7.15 | 7.26 | 7.14 | 1.54% | 38,946 |
| May 19, 2026 | 7.09 | 7.37 | 6.80 | 7.15 | 7.03 | 0.56% | 55,689 |
| May 18, 2026 | 7.48 | 7.52 | 7.08 | 7.11 | 6.99 | -6.57% | 57,749 |
| May 15, 2026 | 6.63 | 8.60 | 6.60 | 7.61 | 7.48 | 14.09% | 354,309 |
| May 14, 2026 | 5.91 | 6.75 | 5.88 | 6.67 | 6.56 | 13.82% | 191,160 |
| May 13, 2026 | 5.80 | 5.86 | 5.75 | 5.86 | 5.76 | - | 44,800 |
| May 12, 2026 | 5.82 | 5.86 | 5.80 | 5.86 | 5.76 | 0.86% | 25,406 |
| May 11, 2026 | 6.01 | 6.01 | 5.81 | 5.81 | 5.71 | -2.68% | 31,116 |
| May 8, 2026 | 6.00 | 6.12 | 5.97 | 5.97 | 5.87 | -0.67% | 86,165 |
| May 7, 2026 | 6.14 | 6.14 | 5.93 | 6.01 | 5.91 | 1.52% | 14,631 |
| May 6, 2026 | 5.86 | 6.04 | 5.86 | 5.92 | 5.82 | 1.02% | 34,494 |
| May 5, 2026 | 5.92 | 6.01 | 5.86 | 5.86 | 5.76 | -0.68% | 18,780 |
| May 4, 2026 | 6.06 | 6.08 | 5.83 | 5.90 | 5.80 | -3.44% | 32,648 |
| May 1, 2026 | 6.00 | 6.11 | 5.98 | 6.11 | 6.01 | 1.83% | 19,453 |
| Apr 30, 2026 | 5.95 | 6.00 | 5.87 | 6.00 | 5.90 | 0.50% | 30,955 |
| Apr 29, 2026 | 5.96 | 6.00 | 5.94 | 5.97 | 5.87 | - | 23,809 |
| Apr 28, 2026 | 5.86 | 5.98 | 5.85 | 5.97 | 5.87 | 2.05% | 11,435 |
| Apr 27, 2026 | 5.94 | 6.00 | 5.85 | 5.85 | 5.75 | -2.01% | 29,417 |
| Apr 24, 2026 | 5.80 | 5.98 | 5.77 | 5.97 | 5.87 | 2.40% | 25,012 |
| Apr 23, 2026 | 5.97 | 5.97 | 5.76 | 5.83 | 5.73 | -1.85% | 25,098 |
| Apr 22, 2026 | 5.79 | 5.94 | 5.79 | 5.94 | 5.84 | 3.30% | 26,750 |
| Apr 21, 2026 | 5.77 | 5.79 | 5.72 | 5.75 | 5.65 | - | 26,791 |
| Apr 20, 2026 | 5.79 | 5.82 | 5.73 | 5.75 | 5.65 | -1.71% | 34,555 |
| Apr 17, 2026 | 5.86 | 5.90 | 5.80 | 5.85 | 5.75 | 0.52% | 22,905 |
| Apr 16, 2026 | 5.81 | 5.82 | 5.76 | 5.82 | 5.72 | - | 12,680 |
| Apr 15, 2026 | 5.84 | 5.85 | 5.77 | 5.82 | 5.72 | -0.85% | 20,084 |
| Apr 14, 2026 | 5.91 | 5.94 | 5.78 | 5.87 | 5.77 | -0.51% | 35,097 |
| Apr 13, 2026 | 5.76 | 5.94 | 5.75 | 5.90 | 5.80 | 1.55% | 14,549 |
| Apr 10, 2026 | 5.86 | 5.86 | 5.72 | 5.81 | 5.71 | -1.69% | 40,959 |
| Apr 9, 2026 | 5.78 | 5.93 | 5.68 | 5.91 | 5.81 | 0.68% | 39,880 |
| Apr 8, 2026 | 5.75 | 5.87 | 5.68 | 5.87 | 5.77 | 4.45% | 29,945 |
| Apr 7, 2026 | 5.58 | 5.75 | 5.58 | 5.62 | 5.53 | -0.35% | 25,235 |
| Apr 6, 2026 | 5.70 | 5.77 | 5.64 | 5.64 | 5.55 | -2.08% | 22,524 |
| Apr 2, 2026 | 5.75 | 5.87 | 5.65 | 5.76 | 5.66 | -0.69% | 9,117 |
| Apr 1, 2026 | 5.88 | 5.89 | 5.78 | 5.80 | 5.70 | -0.51% | 12,595 |
| Mar 31, 2026 | 5.80 | 5.93 | 5.77 | 5.83 | 5.73 | 0.34% | 25,275 |
| Mar 30, 2026 | 5.78 | 5.90 | 5.75 | 5.81 | 5.71 | 0.69% | 42,551 |
| Mar 27, 2026 | 5.89 | 5.94 | 5.75 | 5.77 | 5.67 | -3.03% | 35,233 |
| Mar 26, 2026 | 5.74 | 5.96 | 5.62 | 5.95 | 5.85 | 2.41% | 56,049 |
| Mar 25, 2026 | 5.84 | 5.89 | 5.76 | 5.81 | 5.71 | 0.69% | 33,832 |
| Mar 24, 2026 | 5.74 | 5.91 | 5.63 | 5.77 | 5.67 | -0.69% | 46,902 |
| Mar 23, 2026 | 5.57 | 5.83 | 5.38 | 5.81 | 5.71 | 5.25% | 48,466 |
| Mar 20, 2026 | 5.57 | 5.57 | 5.36 | 5.52 | 5.43 | -0.36% | 86,943 |
| Mar 19, 2026 | 5.65 | 5.69 | 5.50 | 5.54 | 5.45 | -2.64% | 35,573 |
| Mar 18, 2026 | 5.69 | 5.71 | 5.58 | 5.69 | 5.60 | -0.35% | 41,111 |
| Mar 17, 2026 | 5.87 | 5.91 | 5.71 | 5.71 | 5.61 | -1.55% | 45,887 |
| Mar 16, 2026 | 5.98 | 6.05 | 5.79 | 5.80 | 5.70 | -2.52% | 35,794 |
| Mar 13, 2026 | 6.00 | 6.06 | 5.89 | 5.95 | 5.85 | -0.17% | 40,606 |
| Mar 12, 2026 | 5.78 | 6.11 | 5.77 | 5.96 | 5.86 | 2.05% | 98,974 |
| Mar 11, 2026 | 5.92 | 6.23 | 5.71 | 5.84 | 5.74 | -0.68% | 126,797 |
| Mar 10, 2026 | 5.80 | 6.22 | 5.77 | 5.88 | 5.78 | -2.33% | 100,521 |
| Mar 9, 2026 | 5.95 | 6.12 | 5.80 | 6.12 | 5.92 | 0.99% | 48,883 |
| Mar 6, 2026 | 5.77 | 6.12 | 5.77 | 6.06 | 5.86 | 2.02% | 52,970 |
| Mar 5, 2026 | 6.30 | 6.30 | 5.91 | 5.94 | 5.75 | -6.16% | 34,680 |
| Mar 4, 2026 | 6.16 | 6.35 | 6.06 | 6.33 | 6.12 | 2.93% | 23,826 |
| Mar 3, 2026 | 6.18 | 6.29 | 5.91 | 6.15 | 5.95 | -0.49% | 57,796 |
| Mar 2, 2026 | 6.13 | 6.30 | 6.13 | 6.18 | 5.98 | - | 58,183 |
| Feb 27, 2026 | 6.11 | 6.32 | 6.09 | 6.18 | 5.98 | 0.49% | 69,693 |
| Feb 26, 2026 | 6.48 | 6.50 | 6.12 | 6.15 | 5.95 | -4.35% | 44,662 |
| Feb 25, 2026 | 6.34 | 6.43 | 6.08 | 6.43 | 6.22 | 3.04% | 81,139 |
| Feb 24, 2026 | 5.85 | 6.37 | 5.80 | 6.24 | 6.04 | 6.48% | 82,376 |
| Feb 23, 2026 | 6.19 | 6.42 | 5.86 | 5.86 | 5.67 | -6.24% | 52,704 |
| Feb 20, 2026 | 6.18 | 6.31 | 6.05 | 6.25 | 6.05 | 0.81% | 30,619 |
| Feb 19, 2026 | 6.20 | 6.39 | 6.05 | 6.20 | 6.00 | 0.16% | 65,548 |
| Feb 18, 2026 | 6.09 | 6.37 | 6.09 | 6.19 | 5.99 | 1.81% | 62,829 |
| Feb 17, 2026 | 6.31 | 6.33 | 6.08 | 6.08 | 5.88 | -3.49% | 63,322 |
| Feb 13, 2026 | 6.21 | 6.40 | 6.10 | 6.30 | 6.09 | 1.29% | 32,401 |
| Feb 12, 2026 | 6.42 | 6.43 | 6.07 | 6.22 | 6.02 | -3.12% | 29,945 |
| Feb 11, 2026 | 6.45 | 6.52 | 6.33 | 6.42 | 6.21 | - | 38,254 |
| Feb 10, 2026 | 6.20 | 6.51 | 6.20 | 6.42 | 6.21 | 4.39% | 37,665 |
| Feb 9, 2026 | 6.15 | 6.33 | 6.14 | 6.15 | 5.95 | -0.65% | 23,991 |
| Feb 6, 2026 | 6.09 | 6.24 | 5.93 | 6.19 | 5.99 | 1.48% | 61,361 |
| Feb 5, 2026 | 6.07 | 6.25 | 6.02 | 6.10 | 5.90 | 0.49% | 46,562 |
| Feb 4, 2026 | 6.18 | 6.32 | 5.88 | 6.07 | 5.87 | -0.98% | 162,814 |
| Feb 3, 2026 | 5.95 | 6.24 | 5.94 | 6.13 | 5.93 | 3.55% | 34,835 |