NLI Holdings, Inc. (NL) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
NL Historical Return
If you invested $1000 in NL Industries, Inc. (NL) 10 years ago, it would be worth $2,790.79 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,607.23, while $1000 invested 1 year ago would be worth $1,199.64. This corresponds to total returns of 179.08%, 60.72%, 19.96%, respectively, with annualized returns of 10.81%, 9.95%, 19.96%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
NL Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 22, 2026 | 6.65 | 6.67 | 6.67 | 6.71 | 6.65 | 8,671 |
| October 21, 2026 | 6.78 | 6.58 | 6.58 | 6.94 | 6.54 | 12,431 |
| October 20, 2026 | 6.75 | 6.72 | 6.72 | 6.75 | 6.65 | 8,881 |
| October 19, 2026 | 6.63 | 6.65 | 6.65 | 6.78 | 6.63 | 16,376 |
| October 16, 2026 | 6.78 | 6.63 | 6.63 | 6.78 | 6.62 | 10,193 |
| October 15, 2026 | 6.85 | 6.75 | 6.75 | 6.91 | 6.56 | 32,213 |
| October 14, 2026 | 6.57 | 6.8 | 6.8 | 6.82 | 6.57 | 38,362 |
| October 13, 2026 | 6.72 | 6.63 | 6.63 | 6.81 | 6.63 | 20,209 |
| October 12, 2026 | 6.9 | 6.74 | 6.74 | 6.98 | 6.7 | 29,707 |
| October 09, 2026 | 7.01 | 6.94 | 6.94 | 7.05 | 6.92 | 7,239 |
| October 08, 2026 | 6.99 | 6.97 | 6.97 | 7.14 | 6.9 | 15,929 |
| October 07, 2026 | 6.99 | 6.95 | 6.95 | 7.07 | 6.93 | 26,471 |
| October 06, 2026 | 7 | 6.95 | 6.95 | 7.02 | 6.89 | 7,646 |
| October 05, 2026 | 7.01 | 7.01 | 7.01 | 7.14 | 6.96 | 13,380 |
| October 02, 2026 | 7.13 | 6.98 | 6.98 | 7.2 | 6.91 | 11,971 |
| October 01, 2026 | 6.93 | 7.07 | 7.07 | 7.07 | 6.86 | 15,675 |
| September 30, 2026 | 7 | 6.96 | 6.96 | 7.13 | 6.96 | 13,417 |
| September 29, 2026 | 7 | 7.07 | 7.07 | 7.08 | 6.94 | 11,958 |
| September 28, 2026 | 6.96 | 7 | 7 | 7.1 | 6.94 | 18,281 |
| September 25, 2026 | 6.92 | 7.02 | 7.02 | 7.07 | 6.92 | 13,203 |
| September 24, 2026 | 6.95 | 7.04 | 7.04 | 7.1 | 6.95 | 15,265 |
| September 23, 2026 | 6.99 | 6.94 | 6.94 | 6.99 | 6.79 | 18,033 |
| September 22, 2026 | 6.87 | 7.07 | 7.07 | 7.09 | 6.86 | 23,525 |
| September 21, 2026 | 6.87 | 6.83 | 6.83 | 6.94 | 6.83 | 21,806 |
| September 18, 2026 | 7.03 | 6.86 | 6.86 | 7.15 | 6.54 | 51,571 |
| September 17, 2026 | 7.06 | 7.03 | 7.03 | 7.09 | 6.9 | 26,490 |
| September 16, 2026 | 7.01 | 6.95 | 6.95 | 7.16 | 6.95 | 13,045 |
| September 15, 2026 | 7.09 | 7.01 | 7.01 | 7.09 | 6.92 | 22,700 |
| September 11, 2026 | 7.1 | 7.01 | 7.01 | 7.19 | 6.88 | 25,977 |
| September 10, 2026 | 6.64 | 7.02 | 7.02 | 7.02 | 6.64 | 91,545 |
| September 09, 2026 | 6.6 | 6.75 | 6.75 | 6.79 | 6.6 | 88,532 |
| September 08, 2026 | 6.73 | 6.58 | 6.58 | 6.79 | 6.49 | 66,866 |
| September 04, 2026 | 6.85 | 6.79 | 6.79 | 6.9 | 6.55 | 27,056 |
| September 03, 2026 | 6.81 | 6.93 | 6.93 | 6.93 | 6.76 | 14,589 |
| September 02, 2026 | 6.73 | 6.75 | 6.75 | 6.96 | 6.72 | 37,737 |
| September 01, 2026 | 6.7 | 6.72 | 6.72 | 6.84 | 6.62 | 45,508 |
| August 31, 2026 | 6.72 | 6.67 | 6.67 | 6.77 | 6.62 | 18,818 |
| August 28, 2026 | 6.5 | 6.73 | 6.73 | 6.89 | 6.5 | 67,103 |
| August 27, 2026 | 6.61 | 6.53 | 6.53 | 6.61 | 6.51 | 9,965 |
| August 26, 2026 | 6.57 | 6.59 | 6.59 | 6.61 | 6.44 | 32,471 |
| August 25, 2026 | 6.47 | 6.53 | 6.53 | 6.8 | 6.46 | 41,744 |
| August 24, 2026 | 6.47 | 6.43 | 6.43 | 6.58 | 6.38 | 95,996 |
| August 21, 2026 | 6.44 | 6.47 | 6.47 | 6.5 | 6.36 | 27,592 |
| August 20, 2026 | 6.39 | 6.44 | 6.44 | 6.57 | 6.38 | 17,680 |
| August 19, 2026 | 6.49 | 6.46 | 6.46 | 6.6 | 6.46 | 16,715 |
| August 18, 2026 | 6.45 | 6.5 | 6.5 | 6.64 | 6.37 | 38,306 |
| August 17, 2026 | 6.47 | 6.42 | 6.42 | 6.53 | 6.28 | 40,734 |
| August 14, 2026 | 6.53 | 6.44 | 6.44 | 6.57 | 6.42 | 19,126 |
| August 13, 2026 | 6.78 | 6.53 | 6.53 | 6.81 | 6.5 | 31,721 |
| August 12, 2026 | 6.4 | 6.72 | 6.72 | 6.72 | 6.4 | 34,264 |
| August 11, 2026 | 6.35 | 6.4 | 6.4 | 6.56 | 6.35 | 0 |
| August 10, 2026 | 6.49 | 6.29 | 6.29 | 6.63 | 6.15 | 81,154 |
| August 07, 2026 | 6.3 | 6.49 | 6.49 | 6.49 | 6.22 | 54,394 |
| August 06, 2026 | 5.87 | 6.3 | 6.3 | 6.34 | 5.87 | 82,029 |
| August 05, 2026 | 5.86 | 5.75 | 5.75 | 5.9 | 5.73 | 42,551 |
| August 04, 2026 | 5.9 | 5.84 | 5.84 | 5.99 | 5.79 | 18,959 |
| August 03, 2026 | 5.83 | 5.92 | 5.92 | 5.92 | 5.83 | 17,089 |
| July 31, 2026 | 5.96 | 5.74 | 5.74 | 5.96 | 5.7 | 17,560 |
| July 30, 2026 | 5.86 | 5.93 | 5.93 | 6 | 5.86 | 15,131 |
| July 29, 2026 | 5.97 | 5.91 | 5.91 | 5.97 | 5.64 | 32,240 |
AD
