Dark

NL
NL Industries, Inc.
stock NYSE

At Close

Jul 15, 2025 3:59:30 PM EDT

6.32USD-3.511%(-0.23)17,951

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-6.55)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-15	6.5900	6.5900	6.2601	6.32	-3.511%	17,951	0.000%
2025-07-14	6.4800	6.5900	6.3148	6.55	+1.080%	23,729	-3.511%
2025-07-11	6.7700	6.7700	6.4700	6.48	-5.263%	22,286	-2.469%
2025-07-10	6.6400	6.9400	6.4998	6.84	+3.794%	41,658	-7.602%
2025-07-09	6.7000	6.8080	6.5072	6.59	-0.902%	22,435	-4.097%
2025-07-08	6.5000	6.9100	6.4669	6.65	+2.941%	41,785	-4.962%
2025-07-07	6.6000	6.8200	6.3500	6.46	-2.417%	66,578	-2.167%
2025-07-03	6.5736	6.7000	6.5000	6.62	+1.378%	29,463	-4.532%
2025-07-02	6.4200	6.9600	6.2001	6.53	+1.872%	64,069	-3.216%
2025-07-01	6.4000	6.6490	6.2100	6.41	+0.156%	81,813	-1.404%
2025-06-30	6.4300	6.6400	6.2900	6.40	0.000%	68,428	-1.250%
2025-06-27	6.2500	6.6200	6.2361	6.40	+2.073%	91,935	-1.250%
2025-06-26	6.0600	6.2750	5.9700	6.27	+3.980%	34,281	+0.797%
2025-06-25	6.3500	6.3500	6.0000	6.03	-4.134%	67,905	+4.809%
2025-06-24	6.0600	6.4600	6.0500	6.29	+3.115%	113,950	+0.477%
2025-06-23	6.5400	6.5400	5.2900	6.10	-7.012%	424,369	+3.607%
2025-06-20	6.6700	6.8037	6.5400	6.56	-0.756%	67,264	-3.659%
2025-06-18	6.6400	6.8400	6.6000	6.61	-0.302%	13,885	-4.387%
2025-06-17	6.7200	6.9298	6.6000	6.63	-2.500%	30,489	-4.676%
2025-06-16	6.8000	7.1900	6.6000	6.80	+0.443%	87,192	-7.059%
2025-06-13	7.0200	7.0200	6.7285	6.77	-4.513%	25,199	-6.647%
2025-06-12	7.3800	7.4049	6.9750	7.09	-3.930%	41,314	-10.860%
2025-06-11	7.3300	7.4300	7.0973	7.38	+1.235%	42,313	-14.363%
2025-06-10	6.7000	7.4300	6.6986	7.29	+8.160%	74,380	-13.306%
2025-06-09	6.9600	6.9800	6.6900	6.74	-3.852%	36,650	-6.231%
2025-06-06	6.9100	7.1700	6.9100	7.01	+1.594%	30,078	-9.843%
2025-06-05	6.9500	6.9700	6.7200	6.90	-0.289%	34,953	-8.406%
2025-06-04	7.2855	7.2855	6.8000	6.92	-3.217%	43,470	-8.671%
2025-06-03	7.1600	7.2850	7.1146	7.15	-0.140%	21,964	-11.608%
2025-06-02	7.3000	7.4000	7.1000	7.16	-1.783%	23,439	-11.732%
2025-05-30	7.2400	7.5900	7.2150	7.29	+0.830%	51,607	-13.306%
2025-05-29	7.3600	7.5800	7.1500	7.23	-1.766%	19,734	-12.586%
2025-05-28	7.4400	7.4522	7.3200	7.36	-1.340%	18,971	-14.130%
2025-05-27	7.7800	7.8400	7.4300	7.46	-3.618%	21,781	-15.282%
2025-05-23	7.9700	7.9700	7.7100	7.74	-3.008%	17,416	-18.346%
2025-05-22	7.9100	8.2200	7.7030	7.98	+0.631%	45,256	-20.802%
2025-05-21	7.7800	8.0871	7.7800	7.93	+0.635%	25,148	-20.303%
2025-05-20	8.0500	8.0500	7.8700	7.88	-0.631%	7,579	-19.797%
2025-05-19	7.8300	8.1500	7.8000	7.93	+0.762%	15,640	-20.303%
2025-05-16	8.0900	8.3900	7.8100	7.87	-2.114%	49,214	-19.695%
2025-05-15	7.8500	8.4500	7.8400	8.04	+1.772%	50,401	-21.393%
2025-05-14	7.5700	8.0450	7.1200	7.90	+5.053%	68,013	-20.000%
2025-05-13	8.0600	8.1473	7.4500	7.52	-5.290%	31,688	-15.957%
2025-05-12	8.2600	8.4300	7.8300	7.94	-1.611%	41,265	-20.403%
2025-05-09	8.3400	8.4850	8.0000	8.07	-3.929%	12,171	-21.685%
2025-05-08	8.2600	8.8127	8.2300	8.40	-7.387%	20,059	-24.762%
2025-05-07	8.8500	9.2650	8.6200	9.07	+4.014%	31,866	-30.320%
2025-05-06	8.5600	8.8100	8.2242	8.72	+0.577%	21,897	-27.523%
2025-05-05	8.8700	8.9200	8.6100	8.67	-2.475%	24,677	-27.105%
2025-05-02	8.6100	8.9000	8.5200	8.89	+4.465%	17,802	-28.909%
2025-05-01	8.5580	8.6000	8.3600	8.51	-0.816%	10,880	-25.734%
2025-04-30	8.2800	8.6900	8.2550	8.58	+2.509%	31,101	-26.340%
2025-04-29	8.4300	8.4500	8.1400	8.37	-0.476%	18,143	-24.492%
2025-04-28	8.4000	8.4900	8.1501	8.41	+0.119%	26,998	-24.851%
2025-04-25	8.4000	8.4000	8.2000	8.40	0.000%	17,312	-24.762%
2025-04-24	7.9200	8.4300	7.9183	8.40	+6.061%	32,644	-24.762%
2025-04-23	7.8700	7.9700	7.7650	7.92	+3.259%	18,283	-20.202%
2025-04-22	7.5700	7.8900	7.5700	7.67	+2.815%	34,463	-17.601%
2025-04-21	7.5700	7.7300	7.4500	7.46	-3.368%	24,309	-15.282%
2025-04-17	7.5500	7.8850	7.5100	7.72	+1.847%	15,432	-18.135%
2025-04-16	7.4900	7.7000	7.4404	7.58	-0.132%	76,658	-16.623%
2025-04-15	7.7500	7.8813	7.4000	7.59	-1.429%	42,716	-16.733%
2025-04-14	7.9900	8.1000	7.5900	7.70	-3.023%	21,770	-17.922%
2025-04-11	7.7400	7.9952	7.6700	7.94	+3.520%	27,098	-20.403%
2025-04-10	7.7700	7.8900	7.4000	7.67	-3.157%	15,372	-17.601%
2025-04-09	7.2800	8.1600	7.0300	7.92	+6.883%	39,463	-20.202%
2025-04-08	7.6000	7.7900	7.2600	7.41	+1.646%	30,651	-14.710%
2025-04-07	7.1000	7.5550	6.9600	7.29	+0.413%	34,218	-13.306%
2025-04-04	7.2500	7.5000	7.1500	7.26	-1.759%	44,502	-12.948%
2025-04-03	7.4700	7.7152	7.2801	7.39	-6.099%	25,698	-14.479%
2025-04-02	7.5800	7.8700	7.4606	7.87	+3.417%	14,938	-19.695%
2025-04-01	7.9000	7.9000	7.5900	7.61	-3.671%	16,279	-16.951%
2025-03-31	7.6700	8.1222	7.2400	7.90	+2.199%	29,066	-20.000%
2025-03-28	8.0300	8.1000	7.6000	7.73	-3.975%	16,472	-18.241%
2025-03-27	7.7100	8.1700	7.5300	8.05	+5.643%	38,233	-21.491%
2025-03-26	7.4800	7.9100	7.4800	7.62	+3.533%	12,419	-17.060%
2025-03-25	8.0092	8.0092	7.3600	7.36	-7.769%	25,619	-14.130%
2025-03-24	7.7200	8.0750	7.7200	7.98	+4.314%	6,614	-20.802%
2025-03-21	7.8200	7.8500	7.6500	7.65	-3.409%	29,416	-17.386%
2025-03-20	8.0100	8.0400	7.8600	7.92	-1.124%	7,319	-20.202%
2025-03-19	7.9100	8.0277	7.9100	8.01	+1.009%	8,606	-21.099%
2025-03-18	7.8600	8.1840	7.6301	7.93	-0.252%	16,151	-20.303%
2025-03-17	7.8700	8.2100	7.8200	7.95	+1.662%	39,332	-20.503%
2025-03-14	7.5000	7.8990	7.3791	7.82	+5.533%	20,057	-19.182%
2025-03-13	7.4600	7.4600	7.1563	7.41	+0.271%	30,114	-14.710%
2025-03-12	6.9800	7.4600	6.7500	7.39	+8.517%	64,636	-14.479%
2025-03-11	6.9100	6.9100	6.2800	6.81	-2.853%	48,583	-7.195%
2025-03-10	7.2400	7.4699	6.8950	7.01	-4.104%	39,703	-9.843%
2025-03-07	6.8000	7.7900	6.6000	7.31	+5.483%	63,387	-13.543%
2025-03-06	6.8300	6.9700	6.7800	6.93	+3.743%	11,782	-8.802%
2025-03-05	6.6463	6.8900	6.6463	6.68	+1.059%	20,474	-5.389%
2025-03-04	6.5900	6.8600	6.5900	6.61	-0.602%	21,337	-4.387%
2025-03-03	6.9100	7.1299	6.5800	6.65	-3.202%	21,688	-4.962%
2025-02-28	6.7500	6.8900	6.6700	6.87	0.000%	24,810	-8.006%
2025-02-27	7.0000	7.0000	6.8500	6.87	-1.717%	15,379	-8.006%
2025-02-26	6.9800	7.1410	6.8200	6.99	-0.143%	27,186	-9.585%
2025-02-25	7.1000	7.1800	7.0000	7.00	-1.823%	19,347	-9.714%
2025-02-24	6.9500	7.2400	6.9500	7.13	+2.738%	22,086	-11.360%
2025-02-21	7.2500	7.2500	6.9200	6.94	-3.343%	26,386	-8.934%
2025-02-20	7.3100	7.3300	7.1002	7.18	-1.778%	18,410	-11.978%
2025-02-19	7.1150	7.3700	7.0505	7.31	+2.525%	20,395	-13.543%
2025-02-18	7.1400	7.3500	6.9905	7.13	-1.247%	34,808	-11.360%
2025-02-14	7.2100	7.3350	6.8488	7.22	+0.139%	26,522	-12.465%
2025-02-13	7.0900	7.2400	7.0313	7.21	+3.147%	19,819	-12.344%
2025-02-12	6.9100	7.0300	6.8200	6.99	-0.427%	19,351	-9.585%
2025-02-11	7.1100	7.2100	6.9900	7.02	-1.127%	17,405	-9.972%
2025-02-10	7.1500	7.2500	6.9300	7.10	+0.424%	18,708	-10.986%
2025-02-07	7.2617	7.2617	7.0200	7.07	-2.078%	15,103	-10.608%
2025-02-06	7.2900	7.4900	7.2200	7.22	-0.276%	12,907	-12.465%
2025-02-05	7.0100	7.3200	6.8100	7.24	+2.987%	39,888	-12.707%
2025-02-04	7.1800	7.2899	6.8600	7.03	-2.497%	54,496	-10.100%
2025-02-03	7.5000	7.6300	7.2000	7.21	-6.364%	18,512	-12.344%
2025-01-31	8.1500	8.3400	7.6800	7.70	-5.983%	110,623	-17.922%
2025-01-30	8.2100	8.2100	8.0700	8.19	-0.122%	63,222	-22.833%
2025-01-29	7.7800	8.2000	7.7319	8.20	+4.994%	31,036	-22.927%
2025-01-28	7.8400	7.9000	7.7401	7.81	-0.383%	13,205	-19.078%
2025-01-27	8.0000	8.1000	7.8200	7.84	-3.567%	44,942	-19.388%
2025-01-24	8.3000	8.4000	8.0700	8.13	-3.214%	42,339	-22.263%
2025-01-23	7.8400	8.4600	7.8400	8.40	+6.599%	25,825	-24.762%
2025-01-22	7.9500	7.9500	7.8268	7.88	-1.005%	21,008	-19.797%
2025-01-21	7.4800	8.1200	7.4800	7.96	+7.713%	39,960	-20.603%
2025-01-17	7.5000	7.5000	7.1300	7.39	-1.071%	22,483	-14.479%
2025-01-16	7.8400	7.8400	7.3900	7.47	-3.985%	27,885	-15.395%
2025-01-15	7.7700	7.9100	7.5100	7.78	+3.457%	20,432	-18.766%
2025-01-14	7.5300	7.9000	7.4000	7.52	+0.669%	24,473	-15.957%
2025-01-13	7.4400	7.5000	7.2250	7.47	+0.134%	11,322	-15.395%
2025-01-10	7.4900	7.7200	7.2100	7.46	-1.192%	23,397	-15.282%
2025-01-08	7.3800	7.6200	7.3336	7.55	+0.936%	19,791	-16.291%
2025-01-07	7.6800	7.7700	7.3700	7.48	-2.350%	32,739	-15.508%
2025-01-06	7.7500	8.0900	7.6300	7.66	-1.034%	29,825	-17.493%
2025-01-03	7.6400	7.8100	7.5200	7.74	+1.044%	21,789	-18.346%
2025-01-02	7.8300	8.1601	7.5800	7.66	-1.416%	18,959	-17.493%
2024-12-31	7.7900	7.9800	7.6500	7.77	+0.388%	23,685	-18.662%
2024-12-30	7.9400	7.9400	7.5700	7.74	-3.008%	34,213	-18.346%
2024-12-27	8.0500	8.3499	7.7800	7.98	-0.746%	68,428	-20.802%
2024-12-26	7.7600	8.1200	7.7600	8.04	+1.643%	15,294	-21.393%
2024-12-24	7.9850	8.0600	7.8348	7.91	-0.503%	4,793	-20.101%
2024-12-23	7.8500	8.0500	7.7249	7.95	-0.126%	24,388	-20.503%
2024-12-20	7.7500	8.1800	7.7500	7.96	+0.759%	35,345	-20.603%
2024-12-19	8.0100	8.1200	7.8017	7.90	+0.894%	30,677	-20.000%
2024-12-18	8.4000	8.5000	7.7698	7.83	-6.563%	28,976	-19.285%
2024-12-17	8.3700	8.5041	8.2100	8.38	-0.946%	26,744	-24.582%
2024-12-16	8.3300	8.9180	7.7501	8.46	+2.174%	45,780	-25.296%
2024-12-13	7.8200	9.4200	7.6200	8.28	+6.290%	166,345	-23.671%
2024-12-12	8.3200	8.3659	7.6500	7.79	-6.258%	39,883	-18.870%
2024-12-11	7.9200	8.3700	7.9200	8.31	+4.528%	61,170	-23.947%
2024-12-10	7.9900	8.1800	7.9000	7.95	-1.365%	25,146	-20.503%
2024-12-09	8.1700	8.1705	7.9544	8.06	+0.124%	23,485	-21.588%
2024-12-06	8.3700	8.3700	8.0000	8.05	-3.361%	24,541	-21.491%
2024-12-05	8.4000	8.5000	8.2700	8.33	0.000%	23,633	-24.130%
2024-12-04	8.2200	8.3300	8.1900	8.33	+1.462%	14,052	-24.130%
2024-12-03	8.1700	8.3100	8.0500	8.21	+1.233%	22,849	-23.021%
2024-12-02	7.8800	8.2800	7.7201	8.11	+2.013%	56,264	-22.072%
2024-11-29	7.9600	8.0472	7.8000	7.95	-0.251%	12,353	-20.503%
2024-11-27	7.8400	8.1500	7.6701	7.97	+1.918%	25,217	-20.703%
2024-11-26	8.1100	8.1100	7.7000	7.82	-3.218%	17,669	-19.182%
2024-11-25	8.1200	8.4500	8.0600	8.08	-0.370%	34,567	-21.782%
2024-11-22	8.0900	8.1700	7.8976	8.11	+0.996%	20,532	-22.072%
2024-11-21	7.9600	8.1700	7.9600	8.03	+1.261%	15,616	-21.295%
2024-11-20	7.6800	7.9400	7.5085	7.93	+2.455%	22,388	-20.303%
2024-11-19	7.6700	7.7700	7.5500	7.74	+0.259%	13,104	-18.346%
2024-11-18	8.0500	8.0500	7.7100	7.72	-3.137%	30,480	-18.135%
2024-11-15	7.9000	8.1700	7.7200	7.97	+1.788%	34,494	-20.703%
2024-11-14	7.9000	7.9200	7.6200	7.83	+0.385%	20,045	-19.285%
2024-11-13	7.7000	7.9400	7.5850	7.80	+1.299%	68,051	-18.974%
2024-11-12	8.1800	8.1800	7.6500	7.70	-5.521%	23,881	-17.922%
2024-11-11	8.1600	8.2100	7.6600	8.15	-0.731%	61,554	-22.454%
2024-11-08	7.8400	8.2100	7.6918	8.21	+4.453%	21,274	-23.021%
2024-11-07	8.6000	8.6000	7.8100	7.86	-8.498%	26,154	-19.593%
2024-11-06	8.0500	8.6900	7.9400	8.59	+8.460%	61,139	-26.426%
2024-11-05	7.6500	7.9500	7.6500	7.92	+3.937%	12,507	-20.202%
2024-11-04	7.7900	7.7900	7.4757	7.62	-1.295%	26,698	-17.060%
2024-11-01	7.7150	7.8055	7.5000	7.72	+3.071%	12,079	-18.135%
2024-10-31	8.1300	8.1300	7.4900	7.49	-7.187%	33,280	-15.621%
2024-10-30	7.8300	8.0700	7.7801	8.07	+2.411%	21,929	-21.685%
2024-10-29	7.7800	7.8957	7.7800	7.88	+0.767%	12,540	-19.797%
2024-10-28	7.9500	7.9900	7.7900	7.82	+0.773%	15,097	-19.182%
2024-10-25	7.9600	7.9600	7.7200	7.76	-1.020%	9,887	-18.557%
2024-10-24	8.0000	8.0185	7.8100	7.84	-2.000%	15,160	-19.388%
2024-10-23	7.9900	8.1100	7.8000	8.00	+0.251%	20,097	-21.000%
2024-10-22	7.8000	8.0400	7.7500	7.98	+1.398%	17,454	-20.802%
2024-10-21	8.1700	8.1700	7.7100	7.87	-2.719%	29,648	-19.695%
2024-10-18	8.1500	8.2500	7.9750	8.09	-0.736%	23,392	-21.879%
2024-10-17	8.0400	8.1500	7.7100	8.15	+2.904%	35,571	-22.454%
2024-10-16	7.6000	7.9800	7.5501	7.92	+4.348%	29,794	-20.202%
2024-10-15	8.0000	8.0990	7.5900	7.59	-6.064%	29,822	-16.733%
2024-10-14	8.0500	8.1499	7.9200	8.08	+0.498%	20,389	-21.782%
2024-10-11	7.8600	8.0400	7.8201	8.04	+2.030%	33,017	-21.393%
2024-10-10	7.8000	7.9200	7.6900	7.88	-0.881%	14,738	-19.797%
2024-10-09	7.7500	7.9500	7.6745	7.95	+2.846%	31,178	-20.503%
2024-10-08	7.5500	7.7500	7.5500	7.73	+2.929%	21,047	-18.241%
2024-10-07	7.4200	7.5500	7.3500	7.51	+2.177%	39,369	-15.846%
2024-10-04	7.2700	7.3600	7.1850	7.35	+2.368%	9,754	-14.014%
2024-10-03	6.9300	7.3900	6.9300	7.18	+1.989%	29,693	-11.978%
2024-10-02	7.2473	7.2974	7.0400	7.04	-2.628%	11,213	-10.227%
2024-10-01	7.3750	7.4400	7.2200	7.23	-2.692%	17,908	-12.586%
2024-09-30	7.4100	7.4500	7.3733	7.43	+0.678%	16,954	-14.939%
2024-09-27	7.3000	7.4500	7.1701	7.38	+1.096%	26,826	-14.363%
2024-09-26	7.3000	7.3000	7.1200	7.30	+0.413%	37,195	-13.425%
2024-09-25	6.9900	7.2900	6.9900	7.27	+5.210%	21,917	-13.067%
2024-09-24	6.9900	7.1500	6.9100	6.91	+0.145%	37,845	-8.538%
2024-09-23	7.0300	7.0300	6.9000	6.90	-1.288%	11,260	-8.406%
2024-09-20	6.9400	7.1000	6.9400	6.99	-0.569%	58,726	-9.585%
2024-09-19	6.9500	7.0400	6.8100	7.03	+4.148%	14,902	-10.100%
2024-09-18	6.9600	7.0500	6.7050	6.75	-2.315%	37,656	-6.370%
2024-09-17	6.9200	6.9800	6.8500	6.91	+1.171%	18,008	-8.538%
2024-09-16	6.8100	6.9900	6.6882	6.83	+1.185%	17,802	-7.467%
2024-09-13	6.5800	6.8100	6.5350	6.75	+2.896%	21,924	-6.370%
2024-09-12	6.6500	6.6600	6.3900	6.56	-0.455%	21,368	-3.659%
2024-09-11	6.4500	6.6200	6.2420	6.59	+1.541%	31,264	-4.097%
2024-09-10	6.3400	6.5000	6.3200	6.49	+2.044%	20,057	-2.619%
2024-09-09	6.3300	6.6400	6.1154	6.36	+0.474%	54,780	-0.629%
2024-09-06	6.2700	6.4600	5.7917	6.33	-1.402%	45,180	-0.158%
2024-09-05	6.5000	6.5000	6.3100	6.42	-0.465%	26,356	-1.558%
2024-09-04	6.5200	6.5700	6.4000	6.45	-0.463%	31,389	-2.016%
2024-09-03	6.6900	6.6900	6.4100	6.48	-2.115%	62,444	-2.469%
2024-08-30	6.7000	6.7000	6.4400	6.62	-1.046%	27,567	-4.532%
2024-08-29	6.9300	6.9300	6.6500	6.69	-1.906%	19,930	-5.531%
2024-08-28	6.6600	6.8400	6.6500	6.82	+2.096%	31,947	-7.331%
2024-08-27	6.7000	6.7299	6.4900	6.68	-0.299%	11,821	-5.389%
2024-08-26	6.5850	6.7000	6.5000	6.70	+1.824%	53,286	-5.672%
2024-08-23	6.3600	6.5900	6.3500	6.58	+2.492%	55,030	-3.951%
2024-08-22	6.5900	6.6300	6.3368	6.42	-1.685%	27,831	-1.558%
2024-08-21	6.4600	6.5900	6.4600	6.53	+0.772%	15,777	-3.216%
2024-08-20	6.4900	6.5800	6.3700	6.48	-1.069%	25,772	-2.469%
2024-08-19	6.5800	6.7099	6.4800	6.55	-6.695%	57,431	-3.511%
2024-08-16	6.7500	7.0900	6.7500	7.02	+4.000%	44,223	-9.972%
2024-08-15	6.7900	6.9100	6.6100	6.75	+2.584%	74,011	-6.370%
2024-08-14	6.4100	6.6500	6.3300	6.58	+4.444%	30,601	-3.951%
2024-08-13	6.3800	6.4037	6.0004	6.30	+0.639%	58,000	+0.317%
2024-08-12	6.2000	6.4400	6.0000	6.26	+1.459%	64,867	+0.958%
2024-08-09	6.2200	6.3500	6.1000	6.17	-0.804%	27,725	+2.431%
2024-08-08	6.0200	6.4100	5.9600	6.22	+10.480%	49,392	+1.608%
2024-08-07	5.7700	5.7700	5.5400	5.63	-0.530%	40,351	+12.256%
2024-08-06	5.5600	5.7099	5.4930	5.66	+2.351%	24,325	+11.661%
2024-08-05	5.7700	5.7800	5.2045	5.53	-5.308%	34,725	+14.286%
2024-08-02	5.9000	5.9599	5.8200	5.84	-2.341%	36,192	+8.219%
2024-08-01	6.3629	6.3629	5.8750	5.98	-6.416%	51,090	+5.686%
2024-07-31	6.0600	6.4600	6.0600	6.39	+4.241%	40,362	-1.095%
2024-07-30	6.0700	6.1500	6.0100	6.13	-0.648%	17,746	+3.100%
2024-07-29	6.4500	6.4500	6.0000	6.17	-3.292%	50,294	+2.431%
2024-07-26	6.3600	6.4500	6.1990	6.38	+2.572%	21,996	-0.940%
2024-07-25	6.0000	6.3400	6.0000	6.22	+2.640%	21,191	+1.608%
2024-07-24	6.4800	6.4900	6.0300	6.06	-5.754%	21,380	+4.290%
2024-07-23	6.2000	6.5250	6.2000	6.43	+4.045%	25,725	-1.711%
2024-07-22	5.9400	6.2200	5.9400	6.18	+2.488%	34,375	+2.265%
2024-07-19	6.0700	6.1400	5.9700	6.03	-0.659%	21,370	+4.809%
2024-07-18	6.5800	6.5834	6.0300	6.07	-8.996%	33,054	+4.119%
2024-07-17	6.4500	6.7100	6.2000	6.67	+4.219%	53,600	-5.247%
2024-07-16	5.9200	6.4200	5.9200	6.40	+7.563%	71,395	-1.250%
2024-07-15	6.3300	6.3300	5.9500	5.95	-6.151%	65,885	+6.218%
2024-07-12	6.3300	6.4700	6.1600	6.34	+0.158%	43,145	-0.315%
2024-07-11	6.1000	6.4400	6.1000	6.33	+4.628%	47,283	-0.158%
2024-07-10	6.0200	6.0700	5.9700	6.05	+1.340%	17,154	+4.463%
2024-07-09	5.8000	6.0400	5.7950	5.97	+2.226%	51,571	+5.863%
2024-07-08	5.8000	5.9200	5.7400	5.84	+0.172%	38,448	+8.219%
2024-07-05	5.8900	5.9700	5.7500	5.83	-2.181%	25,248	+8.405%
2024-07-03	5.7400	6.0100	5.7300	5.96	+3.833%	27,397	+6.040%
2024-07-02	5.8800	5.9150	5.6700	5.74	-2.876%	41,146	+10.105%
2024-07-01	6.0500	6.1900	5.8550	5.91	-1.990%	38,644	+6.937%
2024-06-28	5.9200	6.0300	5.8500	6.03	+1.686%	123,030	+4.809%
2024-06-27	6.2000	6.2000	5.8800	5.93	-4.968%	19,779	+6.577%
2024-06-26	6.0800	6.2700	5.9900	6.24	+2.970%	41,367	+1.282%
2024-06-25	5.7700	6.1600	5.7300	6.06	+5.026%	25,911	+4.290%
2024-06-24	6.0400	6.1500	5.7200	5.77	-6.331%	71,180	+9.532%
2024-06-21	6.3000	6.3000	6.0600	6.16	-1.911%	54,922	+2.597%
2024-06-20	6.5700	6.6799	6.2700	6.28	-4.848%	26,351	+0.637%
2024-06-18	6.4200	6.6700	6.4200	6.60	+2.484%	26,289	-4.242%
2024-06-17	6.6200	6.8500	6.4000	6.44	-3.881%	65,395	-1.863%
2024-06-14	6.7300	6.7600	6.6400	6.70	-0.741%	14,678	-5.672%
2024-06-13	6.7200	6.8704	6.7200	6.75	-3.017%	9,523	-6.370%
2024-06-12	6.7000	7.0400	6.7000	6.96	+4.036%	18,111	-9.195%
2024-06-11	6.7800	6.7800	6.5500	6.69	-2.903%	26,391	-5.531%
2024-06-10	7.0100	7.1100	6.3122	6.89	-2.131%	26,102	-8.273%
2024-06-07	7.2700	7.2700	6.9300	7.04	-2.897%	23,229	-10.227%
2024-06-06	7.3400	7.3400	7.2200	7.25	-0.549%	13,956	-12.828%
2024-06-05	7.2900	7.3200	7.1600	7.29	0.000%	26,810	-13.306%
2024-06-04	7.3600	7.3800	7.2200	7.29	-2.279%	33,625	-13.306%
2024-06-03	7.4500	7.4600	7.3025	7.46	+1.497%	43,788	-15.282%
2024-05-31	7.3950	7.4532	7.3162	7.35	-0.136%	19,980	-14.014%
2024-05-30	7.3200	7.4900	7.3200	7.36	+1.238%	21,336	-14.130%
2024-05-29	7.1000	7.4300	7.1000	7.27	+1.395%	37,398	-13.067%
2024-05-28	7.6900	7.6900	7.1600	7.17	-6.762%	68,319	-11.855%
2024-05-24	7.4200	7.7000	7.4200	7.69	+2.945%	21,978	-17.815%
2024-05-23	7.4800	7.5300	7.3808	7.47	-0.267%	35,731	-15.395%
2024-05-22	7.3700	7.4900	7.3500	7.49	+1.905%	42,461	-15.621%
2024-05-21	7.2500	7.3800	7.2250	7.35	+0.962%	42,674	-14.014%
2024-05-20	7.2500	7.3600	7.2201	7.28	+0.138%	90,651	-13.187%
2024-05-17	7.0100	7.2800	6.9900	7.27	+4.006%	46,345	-13.067%
2024-05-16	6.7500	7.0000	6.7500	6.99	+3.097%	42,135	-9.585%
2024-05-15	6.6300	6.7800	6.5201	6.78	+2.417%	41,688	-6.785%
2024-05-14	6.5000	6.8600	6.2800	6.62	+1.846%	97,190	-4.532%
2024-05-13	7.7500	7.7700	6.5000	6.50	-17.513%	203,190	-2.769%
2024-05-10	8.5400	8.5800	7.8300	7.88	-8.479%	56,021	-19.797%
2024-05-09	8.6400	8.6900	8.3600	8.61	-0.692%	54,775	-26.597%
2024-05-08	8.9200	8.9300	8.5300	8.67	-2.255%	53,725	-27.105%
2024-05-07	8.8100	8.9200	8.7607	8.87	+0.567%	36,722	-28.749%
2024-05-06	8.3600	8.8200	8.1179	8.82	+7.039%	62,823	-28.345%
2024-05-03	8.1000	8.3500	8.1000	8.24	+2.488%	60,342	-23.301%
2024-05-02	7.9400	8.2400	7.8000	8.04	+0.500%	22,471	-21.393%
2024-05-01	8.1600	8.3489	7.9900	8.00	-2.558%	24,104	-21.000%
2024-04-30	7.9700	8.3400	7.9600	8.21	+3.011%	44,105	-23.021%
2024-04-29	7.7500	8.0500	7.6200	7.97	+2.049%	44,260	-20.703%
2024-04-26	8.0700	8.1700	7.7900	7.81	-1.139%	20,598	-19.078%
2024-04-25	7.9400	8.0600	7.7500	7.90	-1.126%	46,766	-20.000%
2024-04-24	7.8000	7.9900	7.6550	7.99	+3.497%	45,871	-20.901%
2024-04-23	7.7600	7.8574	7.6925	7.72	+0.652%	12,639	-18.135%
2024-04-22	7.8100	7.8150	7.5257	7.67	-1.793%	64,645	-17.601%
2024-04-19	7.5900	7.8900	7.1800	7.81	+2.225%	36,862	-19.078%
2024-04-18	7.8600	7.8600	7.6200	7.64	-1.292%	15,810	-17.277%
2024-04-17	8.0900	8.0900	7.7200	7.74	-2.764%	11,766	-18.346%
2024-04-16	8.0700	8.1150	7.9500	7.96	-3.045%	39,256	-20.603%
2024-04-15	8.0500	8.4900	8.0187	8.21	+3.531%	32,439	-23.021%
2024-04-12	8.3000	8.5200	7.9300	7.93	-5.595%	21,305	-20.303%
2024-04-11	8.3500	8.6000	8.3300	8.40	+0.358%	51,019	-24.762%
2024-04-10	8.3400	8.4300	7.9145	8.37	+0.601%	81,371	-24.492%
2024-04-09	8.3400	8.3900	8.3200	8.32	-0.240%	36,556	-24.038%
2024-04-08	8.2800	8.3700	8.2800	8.34	+1.956%	35,688	-24.221%
2024-04-05	8.1800	8.2100	8.0950	8.18	-0.244%	24,021	-22.738%
2024-04-04	8.3500	8.3500	8.1300	8.20	-0.846%	31,709	-22.927%
2024-04-03	8.1400	8.4000	8.1000	8.27	+2.099%	52,039	-23.579%
2024-04-02	8.1400	8.4000	8.0100	8.10	-0.491%	53,216	-21.975%
2024-04-01	7.4300	8.2300	7.4300	8.14	+11.050%	81,055	-22.359%
2024-03-28	7.3000	7.4000	7.2101	7.33	+0.964%	15,448	-13.779%
2024-03-27	7.2200	7.3399	7.0200	7.26	+1.255%	19,968	-12.948%
2024-03-26	7.1800	7.1900	6.9400	7.17	+0.986%	18,215	-11.855%
2024-03-25	6.9600	7.2100	6.9600	7.10	+0.852%	10,433	-10.986%
2024-03-22	7.1600	7.1600	6.9100	7.04	-1.124%	20,952	-10.227%
2024-03-21	7.2500	7.2600	6.8600	7.12	0.000%	72,667	-11.236%
2024-03-20	6.8300	7.1500	6.6900	7.12	+5.015%	25,416	-11.236%
2024-03-19	6.6700	6.7800	6.5450	6.78	+3.670%	41,433	-6.785%
2024-03-18	6.7100	6.7999	6.5400	6.54	-1.506%	31,395	-3.364%
2024-03-15	6.4700	6.6600	6.4700	6.64	+2.154%	38,207	-4.819%
2024-03-14	6.5500	6.5883	6.4200	6.50	0.000%	26,724	-2.769%
2024-03-13	6.4300	6.5000	6.3700	6.50	+2.524%	17,768	-2.769%
2024-03-12	6.2900	6.4499	6.1700	6.34	+1.440%	37,878	-0.315%
2024-03-11	5.7900	6.2500	5.7900	6.25	+10.035%	95,435	+1.120%
2024-03-08	5.5700	5.7000	5.5353	5.68	+3.085%	44,299	+11.268%
2024-03-07	5.3100	5.5600	5.3100	5.51	+3.962%	40,846	+14.701%
2024-03-06	5.2600	5.3500	5.2300	5.30	+0.760%	9,198	+19.245%
2024-03-05	5.3000	5.3600	5.2300	5.26	-1.498%	23,381	+20.152%
2024-03-04	5.1900	5.3400	5.1800	5.34	+3.689%	35,429	+18.352%
2024-03-01	5.1000	5.1600	5.0000	5.15	+0.980%	22,602	+22.718%
2024-02-29	5.0500	5.1600	5.0400	5.10	+1.594%	13,898	+23.922%
2024-02-28	5.0100	5.2400	5.0100	5.02	0.000%	14,974	+25.896%
2024-02-27	5.2000	5.2000	5.0200	5.02	-1.953%	10,804	+25.896%
2024-02-26	5.1900	5.2900	5.1199	5.12	-1.916%	25,903	+23.438%
2024-02-23	5.1700	5.2400	5.1100	5.22	-0.382%	11,791	+21.073%
2024-02-22	5.2100	5.2400	5.0800	5.24	+2.144%	24,734	+20.611%
2024-02-21	5.1400	5.2350	5.1100	5.13	-0.774%	14,148	+23.197%
2024-02-20	5.2800	5.4100	5.0900	5.17	-3.545%	30,251	+22.244%
2024-02-16	5.3000	5.4100	5.2250	5.36	+0.942%	15,307	+17.910%
2024-02-15	5.3200	5.3450	5.2001	5.31	-0.562%	20,774	+19.021%
2024-02-14	5.0700	5.3400	5.0700	5.34	+5.534%	20,915	+18.352%
2024-02-13	5.1101	5.3123	5.0200	5.06	-1.748%	23,296	+24.901%
2024-02-12	5.3200	5.4400	5.1500	5.15	-2.277%	22,676	+22.718%
2024-02-09	5.1400	5.3000	5.1300	5.27	+1.737%	10,997	+19.924%
2024-02-08	5.1200	5.2300	5.1200	5.18	+0.193%	7,309	+22.008%
2024-02-07	5.1700	5.2499	5.1400	5.17	-0.768%	7,125	+22.244%
2024-02-06	5.1500	5.2200	5.1467	5.21	+0.969%	8,615	+21.305%
2024-02-05	5.2000	5.2500	5.1399	5.16	-1.149%	12,196	+22.481%
2024-02-02	5.2100	5.3300	5.2100	5.22	-2.612%	8,846	+21.073%
2024-02-01	5.2500	5.4300	5.1800	5.36	+2.095%	11,523	+17.910%
2024-01-31	5.2900	5.3400	5.2200	5.25	-2.416%	8,595	+20.381%
2024-01-30	5.2100	5.4300	5.2100	5.38	+1.894%	13,759	+17.472%
2024-01-29	5.3600	5.4500	5.2000	5.28	-1.676%	10,809	+19.697%
2024-01-26	5.4900	5.4900	5.2601	5.37	-2.541%	13,427	+17.691%
2024-01-25	5.2800	5.5100	5.1600	5.51	+6.371%	36,640	+14.701%
2024-01-24	5.1900	5.3426	5.1600	5.18	-0.576%	12,321	+22.008%
2024-01-23	5.3300	5.4299	5.1600	5.21	-2.068%	39,121	+21.305%

.dark-mode .m5LSKd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .m5LSKd{ color: #333333; background-color: white; border: 2px solid #333333; }NLNL Industries, Inc.stock NYSE

NL
NL Industries, Inc.
stock NYSE