NYSE : NL
NL Industries, Inc. — Price history
Industrials · Security & Protection Services · United States
Last price 7.11 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 347.67M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
NL Industries, Inc. (NL) closed at 7.13 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 7.13 | 7.14 | 6.87 | 7.13 | 2,248 | +0.28% |
| 2026-10-30 | 6.99 | 7.2 | 6.815 | 7.11 | 18,180 | +1.72% |
| 2026-10-29 | 7.09 | 7.09 | 6.89 | 6.99 | 13,272 | -0.71% |
| 2026-10-28 | 6.77 | 7.04 | 6.77 | 7.04 | 22,466 | +3.53% |
| 2026-10-27 | 6.69 | 6.825 | 6.67 | 6.8 | 18,882 | +2.26% |
| 2026-10-26 | 6.77 | 6.885 | 6.57 | 6.65 | 34,856 | -1.04% |
| 2026-10-23 | 6.65 | 6.8 | 6.57 | 6.72 | 16,999 | +0.75% |
| 2026-10-22 | 6.65 | 6.71 | 6.65 | 6.67 | 8,671 | +1.37% |
| 2026-10-21 | 6.78 | 6.94 | 6.54 | 6.58 | 12,432 | -2.08% |
| 2026-10-20 | 6.78 | 6.78 | 6.65 | 6.72 | 8,882 | +1.05% |
| 2026-10-19 | 6.63 | 6.78 | 6.63 | 6.65 | 16,377 | +0.30% |
| 2026-10-16 | 6.78 | 6.78 | 6.62 | 6.63 | 10,193 | -1.78% |
| 2026-10-15 | 6.85 | 6.905 | 6.56 | 6.75 | 32,213 | -0.74% |
| 2026-10-14 | 6.57 | 6.82 | 6.57 | 6.8 | 38,362 | +2.56% |
| 2026-10-13 | 6.72 | 6.805 | 6.63 | 6.63 | 20,209 | -1.63% |
| 2026-10-12 | 6.9 | 6.975 | 6.7 | 6.74 | 29,707 | -2.88% |
| 2026-10-09 | 7.01 | 7.045 | 6.921 | 6.94 | 7,239 | -0.43% |
| 2026-10-08 | 6.99 | 7.14 | 6.903 | 6.97 | 15,924 | +0.29% |
| 2026-10-07 | 6.95 | 7.07 | 6.93 | 6.95 | 26,470 | +0.00% |
| 2026-10-06 | 7 | 7.02 | 6.892 | 6.95 | 7,237 | -0.86% |
| 2026-10-05 | 7.01 | 7.14 | 6.96 | 7.01 | 13,380 | +0.43% |
| 2026-10-02 | 7.13 | 7.2 | 6.91 | 6.98 | 11,971 | -1.27% |
| 2026-10-01 | 6.93 | 7.07 | 6.86 | 7.07 | 15,675 | +1.58% |
| 2026-09-30 | 7 | 7.13 | 6.96 | 6.96 | 13,417 | -1.56% |
| 2026-09-29 | 6.995 | 7.08 | 6.94 | 7.07 | 11,958 | +1.00% |
| 2026-09-28 | 6.96 | 7.1 | 6.94 | 7 | 18,281 | -0.28% |
| 2026-09-25 | 6.92 | 7.065 | 6.92 | 7.02 | 13,203 | -0.28% |
| 2026-09-24 | 6.95 | 7.1 | 6.95 | 7.04 | 15,265 | +1.44% |
| 2026-09-23 | 6.99 | 6.99 | 6.79 | 6.94 | 18,033 | -1.84% |
| 2026-09-22 | 6.87 | 7.09 | 6.86 | 7.07 | 23,520 | +3.51% |
| 2026-09-21 | 6.84 | 6.92 | 6.502 | 6.83 | 21,806 | -0.44% |
| 2026-09-18 | 7.03 | 7.15 | 6.54 | 6.86 | 46,125 | -2.42% |
| 2026-09-17 | 7.06 | 7.09 | 6.9 | 7.03 | 26,490 | +1.15% |
| 2026-09-16 | 7.01 | 7.16 | 6.95 | 6.95 | 13,045 | -0.86% |
| 2026-09-15 | 7.09 | 7.09 | 6.917 | 7.01 | 22,700 | -0.14% |
| 2026-09-14 | 7.05 | 7.05 | 6.94 | 7.02 | 23,677 | +0.14% |
| 2026-09-11 | 7.1 | 7.189 | 6.88 | 7.01 | 25,977 | -0.14% |
| 2026-09-10 | 6.64 | 7.02 | 6.64 | 7.02 | 91,545 | +4.00% |
| 2026-09-09 | 6.6 | 6.79 | 6.6 | 6.75 | 88,532 | +2.58% |
| 2026-09-08 | 6.73 | 6.79 | 6.49 | 6.58 | 66,866 | -3.09% |
| 2026-09-04 | 6.85 | 6.9 | 6.55 | 6.79 | 27,078 | -2.02% |
| 2026-09-03 | 6.81 | 6.93 | 6.76 | 6.93 | 14,589 | +4.21% |
| 2026-09-02 | 6.73 | 6.96 | 6.72 | 6.75 | 37,737 | +0.45% |
| 2026-09-01 | 6.7 | 6.84 | 6.62 | 6.72 | 45,508 | +0.75% |
| 2026-08-31 | 6.72 | 6.77 | 6.62 | 6.67 | 18,818 | -0.89% |
| 2026-08-28 | 6.5 | 6.89 | 6.5 | 6.73 | 67,104 | +3.06% |
| 2026-08-27 | 6.61 | 6.61 | 6.51 | 6.53 | 9,966 | -0.91% |
| 2026-08-26 | 6.57 | 6.61 | 6.438 | 6.59 | 32,471 | +0.92% |
| 2026-08-25 | 6.47 | 6.8 | 6.46 | 6.53 | 41,744 | +1.56% |
| 2026-08-24 | 6.47 | 6.58 | 6.38 | 6.43 | 95,996 | -0.62% |
| 2026-08-21 | 6.44 | 6.5 | 6.36 | 6.47 | 27,592 | +0.47% |
| 2026-08-20 | 6.39 | 6.57 | 6.375 | 6.44 | 17,681 | -0.31% |
| 2026-08-19 | 6.49 | 6.6 | 6.37 | 6.46 | 20,941 | -0.62% |
| 2026-08-18 | 6.45 | 6.635 | 6.37 | 6.5 | 38,907 | +1.25% |
| 2026-08-17 | 6.47 | 6.525 | 6.275 | 6.42 | 40,734 | -0.31% |
| 2026-08-14 | 6.53 | 6.57 | 6.42 | 6.44 | 19,147 | -1.38% |
| 2026-08-13 | 6.78 | 6.805 | 6.5 | 6.53 | 31,721 | -2.83% |
| 2026-08-12 | 6.4 | 6.72 | 6.4 | 6.72 | 43,714 | +5.00% |
| 2026-08-11 | 6.35 | 6.58 | 6.35 | 6.4 | 77,352 | +1.75% |
| 2026-08-10 | 6.49 | 6.625 | 6.15 | 6.29 | 81,159 | -3.08% |
| 2026-08-07 | 6.3 | 6.49 | 6.22 | 6.49 | 54,444 | +3.02% |
| 2026-08-06 | 5.87 | 6.34 | 5.87 | 6.3 | 82,531 | +9.57% |
| 2026-08-05 | 5.86 | 5.9 | 5.725 | 5.75 | 42,569 | -1.54% |
| 2026-08-04 | 5.9 | 5.99 | 5.79 | 5.84 | 18,970 | -1.35% |
| 2026-08-03 | 5.83 | 5.92 | 5.825 | 5.92 | 17,090 | +3.14% |
| 2026-07-31 | 5.96 | 5.96 | 5.7 | 5.74 | 17,561 | -3.20% |
| 2026-07-30 | 5.86 | 6 | 5.86 | 5.93 | 15,132 | +0.34% |
| 2026-07-29 | 5.97 | 5.97 | 5.64 | 5.91 | 32,241 | -0.67% |
| 2026-07-28 | 5.78 | 6 | 5.745 | 5.95 | 33,164 | +2.94% |
| 2026-07-27 | 5.85 | 5.874 | 5.7 | 5.78 | 24,161 | -0.52% |
| 2026-07-24 | 5.79 | 5.81 | 5.65 | 5.81 | 20,696 | +0.35% |
| 2026-07-23 | 5.64 | 5.84 | 5.64 | 5.79 | 35,119 | +2.66% |
| 2026-07-22 | 5.86 | 5.86 | 5.59 | 5.64 | 92,563 | -2.93% |
| 2026-07-21 | 5.7 | 5.81 | 5.7 | 5.81 | 19,883 | +1.40% |
| 2026-07-20 | 5.94 | 5.94 | 5.71 | 5.73 | 47,738 | -2.88% |
| 2026-07-17 | 5.98 | 6.148 | 5.865 | 5.9 | 35,294 | -1.99% |
| 2026-07-16 | 6.1 | 6.1 | 5.99 | 6.02 | 12,494 | -0.17% |
| 2026-07-15 | 6.06 | 6.14 | 6.002 | 6.03 | 28,804 | +0.67% |
| 2026-07-14 | 5.97 | 6.105 | 5.97 | 5.99 | 17,221 | +0.33% |
| 2026-07-13 | 6.09 | 6.165 | 5.97 | 5.97 | 26,518 | -1.49% |
| 2026-07-10 | 6.09 | 6.15 | 6.06 | 6.06 | 12,108 | -0.66% |
| 2026-07-09 | 6.03 | 6.1 | 5.945 | 6.1 | 15,351 | +0.33% |
| 2026-07-08 | 5.97 | 6.12 | 5.9 | 6.08 | 54,146 | +0.83% |
| 2026-07-07 | 5.95 | 6.06 | 5.87 | 6.03 | 24,898 | +2.55% |
| 2026-07-06 | 6.24 | 6.24 | 5.85 | 5.88 | 47,962 | -6.37% |
| 2026-07-02 | 5.995 | 6.35 | 5.98 | 6.28 | 73,539 | +5.72% |
| 2026-07-01 | 6 | 6.09 | 5.91 | 5.94 | 26,848 | -0.17% |
| 2026-06-30 | 6.16 | 6.2 | 5.95 | 5.95 | 42,514 | -4.65% |
| 2026-06-29 | 5.8 | 6.3 | 5.8 | 6.24 | 88,549 | +6.48% |
| 2026-06-26 | 5.71 | 5.88 | 5.71 | 5.86 | 143,013 | +1.74% |
| 2026-06-25 | 5.92 | 5.935 | 5.63 | 5.76 | 71,588 | -2.70% |
| 2026-06-24 | 5.93 | 5.94 | 5.83 | 5.92 | 35,465 | +1.37% |
| 2026-06-23 | 5.97 | 6 | 5.83 | 5.84 | 30,806 | -2.34% |
| 2026-06-22 | 5.98 | 6.14 | 5.98 | 5.98 | 33,564 | -0.33% |
| 2026-06-18 | 6.15 | 6.25 | 6 | 6 | 76,813 | -1.15% |
| 2026-06-17 | 5.92 | 6.18 | 5.9 | 6.07 | 49,998 | +1.68% |
| 2026-06-16 | 6.03 | 6.04 | 5.84 | 5.97 | 43,531 | -0.83% |
| 2026-06-15 | 6.01 | 6.15 | 5.99 | 6.02 | 21,665 | -0.50% |
| 2026-06-12 | 6.08 | 6.188 | 6.01 | 6.05 | 29,205 | -1.14% |
| 2026-06-11 | 6.05 | 6.18 | 6.01 | 6.12 | 27,104 | +1.83% |
| 2026-06-10 | 6.06 | 6.11 | 5.95 | 6.01 | 37,508 | +0.67% |
| 2026-06-09 | 6.05 | 6.16 | 5.83 | 5.97 | 47,766 | -0.50% |
| 2026-06-08 | 6.09 | 6.16 | 6 | 6 | 41,229 | -0.33% |
| 2026-06-05 | 6.01 | 6.125 | 5.92 | 6.02 | 66,411 | -0.66% |
| 2026-06-04 | 5.92 | 6.11 | 5.89 | 6.06 | 34,613 | +2.89% |
| 2026-06-03 | 5.97 | 5.99 | 5.79 | 5.99 | 75,986 | +1.35% |
| 2026-06-02 | 5.65 | 6.08 | 5.65 | 5.91 | 117,264 | +3.87% |
| 2026-06-01 | 6.02 | 6.32 | 5.68 | 5.69 | 178,466 | -6.26% |
| 2026-05-29 | 7.3 | 7.31 | 5.89 | 6.07 | 293,015 | -17.53% |
| 2026-05-28 | 8.43 | 8.467 | 7.3 | 7.36 | 103,488 | -13.62% |
| 2026-05-27 | 7.86 | 8.6 | 7.72 | 8.52 | 205,895 | +10.36% |
| 2026-05-26 | 7.11 | 8.135 | 7.11 | 7.72 | 208,789 | +9.50% |
| 2026-05-22 | 6.95 | 7.245 | 6.95 | 7.05 | 46,503 | +1.44% |
| 2026-05-21 | 7.41 | 7.67 | 6.82 | 6.95 | 116,043 | -4.27% |
| 2026-05-20 | 7.16 | 7.41 | 7.145 | 7.26 | 38,946 | +1.54% |
| 2026-05-19 | 7.09 | 7.37 | 6.801 | 7.15 | 55,689 | +0.56% |
| 2026-05-18 | 7.48 | 7.52 | 7.077 | 7.11 | 57,749 | -6.57% |
| 2026-05-15 | 6.63 | 8.6 | 6.6 | 7.61 | 354,309 | +14.09% |
| 2026-05-14 | 5.91 | 6.75 | 5.88 | 6.67 | 191,160 | +13.82% |
| 2026-05-13 | 5.8 | 5.86 | 5.75 | 5.86 | 44,800 | +0.00% |