NL Industries, Inc. - NL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	6.54	6.37	6.39	6.54	6.36	14,868
September 04, 2025	6.42	6.64	6.55	6.64	6.42	19,500
September 03, 2025	6.57	6.49	6.49	6.62	6.45	17,739
September 02, 2025	6.55	6.59	6.59	6.76	6.53	25,939
August 29, 2025	6.58	6.54	6.54	6.79	6.5	9,135
August 28, 2025	6.77	6.6	6.6	6.81	6.52	11,717
August 27, 2025	6.52	6.72	6.72	6.82	6.47	25,509
August 26, 2025	6.33	6.55	6.55	6.69	6.3	13,500
August 25, 2025	6.68	6.33	6.33	6.77	6.33	30,500
August 22, 2025	6.46	6.74	6.74	6.82	6.42	43,648
August 21, 2025	6.36	6.42	6.42	6.49	6.29	14,809
August 20, 2025	6.26	6.33	6.33	6.41	6.1	21,421
August 19, 2025	6.22	6.3	6.3	6.42	6.07	16,004
August 18, 2025	6.28	6.29	6.29	6.43	6.15	23,428
August 15, 2025	6.56	6.41	6.41	6.57	6.35	34,716
August 14, 2025	6.54	6.52	6.52	6.63	6.29	31,474
August 13, 2025	6.55	6.56	6.56	6.77	6.42	38,300
August 12, 2025	6.4	6.56	6.56	6.67	6.26	43,200
August 11, 2025	6.08	6.34	6.34	6.4	6.02	15,712
August 08, 2025	6.12	6.09	6.09	6.2	5.89	13,517
August 07, 2025	6	6.1	6.1	6.24	5.88	41,820
August 06, 2025	5.95	5.7	5.7	6.26	5.7	37,630
August 05, 2025	5.72	5.96	5.96	6	5.72	55,418
August 04, 2025	5.66	5.81	5.81	5.96	5.66	26,900
August 01, 2025	6.08	5.66	5.66	6.1	5.45	85,400
July 31, 2025	6.38	6.17	6.17	6.41	5.99	73,237
July 30, 2025	6.55	6.35	6.35	6.59	6.2	20,600
July 29, 2025	6.64	6.6	6.6	6.72	6.43	44,803
July 28, 2025	6.52	6.63	6.63	6.69	6.4	27,622
July 25, 2025	6.67	6.51	6.51	6.68	6.35	54,718
July 24, 2025	6.73	6.64	6.64	6.73	6.43	19,208
July 23, 2025	6.51	6.7	6.7	6.78	6.4	22,800
July 22, 2025	6.43	6.39	6.39	6.67	6.35	54,000
July 21, 2025	6.57	6.43	6.43	6.64	6.37	28,911
July 18, 2025	6.52	6.46	6.46	6.62	6.25	41,400
July 17, 2025	6.47	6.41	6.41	6.5	6.1	26,625
July 16, 2025	6.39	6.44	6.44	6.49	6.16	42,032
July 15, 2025	6.59	6.32	6.32	6.59	6.26	18,000
July 14, 2025	6.48	6.55	6.55	6.59	6.31	23,729
July 11, 2025	6.77	6.48	6.48	6.77	6.47	22,300
July 10, 2025	6.64	6.84	6.84	6.95	6.5	41,641
July 09, 2025	6.7	6.59	6.59	6.81	6.51	22,435
July 08, 2025	6.5	6.65	6.65	6.91	6.47	41,633
July 07, 2025	6.6	6.46	6.46	6.82	6.35	66,573
July 03, 2025	6.57	6.62	6.62	6.7	6.5	29,500
July 02, 2025	6.42	6.53	6.53	6.96	6.2	64,100
July 01, 2025	6.4	6.41	6.41	6.65	6.21	81,813
June 30, 2025	6.43	6.4	6.4	6.64	6.29	68,428
June 27, 2025	6.25	6.4	6.4	6.62	6.24	91,935
June 26, 2025	6.06	6.27	6.27	6.28	5.97	34,300
June 25, 2025	6.35	6.03	6.03	6.35	6	67,905
June 24, 2025	6.06	6.29	6.29	6.46	6.05	114,000
June 23, 2025	6.54	6.1	6.1	6.54	5.29	424,369
June 20, 2025	6.67	6.56	6.56	6.8	6.54	67,300
June 18, 2025	6.64	6.61	6.61	6.84	6.6	13,900
June 17, 2025	6.72	6.63	6.63	6.93	6.6	30,500
June 16, 2025	6.8	6.8	6.8	7.19	6.6	87,200
June 13, 2025	7.02	6.77	6.77	7.02	6.73	25,199
June 12, 2025	7.38	7.09	7.09	7.4	6.98	41,314
June 11, 2025	7.33	7.38	7.38	7.43	7.1	42,313

NL Industries, Inc. (NL) NYSE