If you invested $1000 in NL Industries, Inc. (NL) 10 years ago, it would be worth $3,035.53 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,181.82, while $1000 invested 1 year ago would be worth $1,064.06. This corresponds to total returns of 203.55%, 18.18%, 6.41%, respectively, with annualized returns of 11.74%, 3.4%, 6.41%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 22, 2026 | 5.98 | 5.98 | 5.98 | 6.14 | 5.98 | 33,547 |
| June 18, 2026 | 6.15 | 6 | 6 | 6.25 | 6 | 76,813 |
| June 17, 2026 | 5.92 | 6.07 | 6.07 | 6.18 | 5.9 | 49,989 |
| June 16, 2026 | 6.03 | 5.97 | 5.97 | 6.04 | 5.84 | 43,531 |
| June 15, 2026 | 6.01 | 6.02 | 6.02 | 6.15 | 5.99 | 21,665 |
| June 12, 2026 | 6.08 | 6.05 | 6.05 | 6.19 | 6.01 | 29,205 |
| June 11, 2026 | 6.05 | 6.12 | 6.12 | 6.18 | 6.01 | 27,100 |
| June 10, 2026 | 6.06 | 6.01 | 6.01 | 6.11 | 5.95 | 37,508 |
| June 09, 2026 | 6.05 | 5.97 | 5.97 | 6.16 | 5.83 | 47,766 |
| June 08, 2026 | 6.09 | 6 | 6 | 6.16 | 6 | 41,229 |
| June 05, 2026 | 6.01 | 6.02 | 6.02 | 6.13 | 5.92 | 0 |
| June 04, 2026 | 5.92 | 6.06 | 6.06 | 6.11 | 5.89 | 34,613 |
| June 03, 2026 | 5.97 | 5.99 | 5.99 | 5.99 | 5.8 | 74,892 |
| June 02, 2026 | 5.65 | 5.91 | 5.91 | 6.08 | 5.65 | 117,264 |
| June 01, 2026 | 6.02 | 5.69 | 5.69 | 6.32 | 5.68 | 178,432 |
| May 29, 2026 | 7.3 | 6.07 | 6.07 | 7.32 | 5.89 | 292,905 |
| May 28, 2026 | 8.43 | 7.36 | 7.36 | 8.47 | 7.3 | 103,485 |
| May 27, 2026 | 7.86 | 8.52 | 8.52 | 8.6 | 7.72 | 205,592 |
| May 26, 2026 | 7.11 | 7.72 | 7.72 | 8.14 | 7.11 | 208,786 |
| May 22, 2026 | 6.95 | 7.05 | 7.05 | 7.25 | 6.95 | 46,503 |
| May 21, 2026 | 7.41 | 6.95 | 6.95 | 7.67 | 6.82 | 116,043 |
| May 20, 2026 | 7.16 | 7.26 | 7.26 | 7.41 | 7.15 | 33,747 |
| May 19, 2026 | 7.09 | 7.15 | 7.15 | 7.37 | 6.8 | 55,689 |
| May 18, 2026 | 7.48 | 7.11 | 7.11 | 7.52 | 7.08 | 57,726 |
| May 15, 2026 | 6.63 | 7.61 | 7.61 | 8.6 | 6.6 | 353,604 |
| May 14, 2026 | 5.91 | 6.67 | 6.67 | 6.75 | 5.88 | 191,160 |
| May 13, 2026 | 5.8 | 5.86 | 5.86 | 5.86 | 5.75 | 44,790 |
| May 12, 2026 | 5.82 | 5.86 | 5.86 | 5.86 | 5.8 | 22,892 |
| May 11, 2026 | 6.01 | 5.81 | 5.81 | 6.01 | 5.81 | 31,113 |
| May 08, 2026 | 6 | 5.97 | 5.97 | 6.12 | 5.97 | 86,162 |
| May 07, 2026 | 6.14 | 6.01 | 6.01 | 6.14 | 5.93 | 14,624 |
| May 06, 2026 | 5.86 | 5.92 | 5.92 | 6.04 | 5.86 | 34,449 |
| May 05, 2026 | 5.92 | 5.86 | 5.86 | 6.01 | 5.86 | 18,769 |
| May 04, 2026 | 6.06 | 5.9 | 5.9 | 6.08 | 5.83 | 32,643 |
| May 01, 2026 | 6 | 6.11 | 6.11 | 6.11 | 5.98 | 19,452 |
| April 30, 2026 | 5.95 | 6 | 6 | 6 | 5.87 | 30,955 |
| April 29, 2026 | 5.96 | 5.97 | 5.97 | 5.99 | 5.94 | 18,736 |
| April 28, 2026 | 5.86 | 5.97 | 5.97 | 5.98 | 5.85 | 11,435 |
| April 27, 2026 | 5.94 | 5.85 | 5.85 | 6 | 5.85 | 29,267 |
| April 24, 2026 | 5.8 | 5.97 | 5.97 | 5.98 | 5.77 | 24,981 |
| April 23, 2026 | 5.97 | 5.83 | 5.83 | 5.97 | 5.76 | 25,098 |
| April 22, 2026 | 5.79 | 5.94 | 5.94 | 5.94 | 5.79 | 26,744 |
| April 21, 2026 | 5.77 | 5.75 | 5.75 | 5.79 | 5.72 | 26,777 |
| April 20, 2026 | 5.79 | 5.75 | 5.75 | 5.82 | 5.73 | 34,555 |
| April 17, 2026 | 5.86 | 5.85 | 5.85 | 5.9 | 5.8 | 22,905 |
| April 16, 2026 | 5.81 | 5.82 | 5.82 | 5.82 | 5.76 | 8,953 |
| April 15, 2026 | 5.84 | 5.82 | 5.82 | 5.84 | 5.77 | 20,001 |
| April 14, 2026 | 5.91 | 5.87 | 5.87 | 5.94 | 5.78 | 35,084 |
| April 13, 2026 | 5.76 | 5.9 | 5.9 | 5.94 | 5.75 | 14,549 |
| April 10, 2026 | 5.86 | 5.81 | 5.81 | 5.86 | 5.72 | 40,951 |
| April 09, 2026 | 5.78 | 5.91 | 5.91 | 5.93 | 5.68 | 39,880 |
| April 08, 2026 | 5.75 | 5.87 | 5.87 | 5.87 | 5.68 | 29,945 |
| April 07, 2026 | 5.58 | 5.62 | 5.62 | 5.75 | 5.58 | 25,235 |
| April 06, 2026 | 5.7 | 5.64 | 5.64 | 5.77 | 5.64 | 22,524 |
| April 02, 2026 | 5.75 | 5.76 | 5.76 | 5.87 | 5.65 | 9,117 |
| April 01, 2026 | 5.88 | 5.8 | 5.8 | 5.89 | 5.78 | 12,306 |
| March 31, 2026 | 5.8 | 5.83 | 5.83 | 5.93 | 5.77 | 25,275 |
| March 30, 2026 | 5.78 | 5.81 | 5.81 | 5.9 | 5.76 | 42,286 |
| March 27, 2026 | 5.89 | 5.77 | 5.77 | 5.94 | 5.75 | 35,233 |
| March 26, 2026 | 5.74 | 5.95 | 5.95 | 5.96 | 5.62 | 56,030 |