NL Industries, Inc.NLNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $5.98 | $6.33 | $5.86 | $5.92 | 59,365 |
| 1/30/2026 | $6.23 | $6.30 | $5.94 | $6.08 | 42,447 |
| 1/29/2026 | $6.31 | $6.37 | $6.05 | $6.21 | 58,117 |
| 1/28/2026 | $6.14 | $6.30 | $5.97 | $6.30 | 53,400 |
| 1/27/2026 | $6.01 | $6.23 | $5.95 | $6.16 | 55,800 |
| 1/26/2026 | $6.20 | $6.23 | $6.01 | $6.02 | 31,625 |
| 1/23/2026 | $6.31 | $6.33 | $6.15 | $6.22 | 26,352 |
| 1/22/2026 | $6.10 | $6.45 | $6.10 | $6.30 | 18,801 |
| 1/21/2026 | $6.13 | $6.36 | $5.99 | $6.29 | 34,500 |
| 1/20/2026 | $5.94 | $6.18 | $5.86 | $6.09 | 29,701 |
| 1/16/2026 | $6.25 | $6.38 | $5.50 | $5.91 | 237,100 |
| 1/15/2026 | $6.21 | $6.39 | $6.16 | $6.26 | 98,413 |
| 1/14/2026 | $6.10 | $6.34 | $6.00 | $6.27 | 40,000 |
| 1/13/2026 | $6.10 | $6.36 | $6.10 | $6.17 | 41,100 |
| 1/12/2026 | $6.43 | $6.50 | $6.12 | $6.15 | 62,201 |
| 1/9/2026 | $5.71 | $6.74 | $5.62 | $6.56 | 386,000 |
| 1/8/2026 | $5.52 | $5.75 | $5.52 | $5.75 | 84,939 |
| 1/7/2026 | $5.63 | $5.72 | $5.51 | $5.55 | 47,300 |
| 1/6/2026 | $5.35 | $5.67 | $5.34 | $5.60 | 68,443 |
| 1/5/2026 | $5.50 | $5.58 | $5.40 | $5.45 | 46,317 |
| 1/2/2026 | $5.51 | $5.51 | $5.35 | $5.46 | 22,800 |
| 12/31/2025 | $5.27 | $5.48 | $5.27 | $5.47 | 41,100 |
| 12/30/2025 | $5.31 | $5.43 | $5.21 | $5.28 | 47,251 |
| 12/29/2025 | $5.39 | $5.57 | $5.14 | $5.34 | 101,808 |
| 12/26/2025 | $5.69 | $5.69 | $5.44 | $5.46 | 23,519 |
| 12/24/2025 | $5.57 | $5.78 | $5.57 | $5.70 | 10,221 |
| 12/23/2025 | $5.61 | $5.78 | $5.54 | $5.60 | 24,700 |
| 12/22/2025 | $5.74 | $5.80 | $5.56 | $5.58 | 21,745 |
| 12/19/2025 | $5.74 | $5.90 | $5.56 | $5.61 | 32,600 |
| 12/18/2025 | $5.79 | $5.88 | $5.67 | $5.69 | 34,600 |
| 12/17/2025 | $5.77 | $5.77 | $5.56 | $5.76 | 18,952 |
| 12/16/2025 | $5.67 | $5.71 | $5.54 | $5.66 | 32,100 |
| 12/15/2025 | $5.61 | $5.75 | $5.42 | $5.67 | 43,028 |
| 12/12/2025 | $5.68 | $5.80 | $5.61 | $5.62 | 17,300 |
| 12/11/2025 | $5.71 | $5.80 | $5.60 | $5.79 | 31,400 |
| 12/10/2025 | $5.36 | $5.75 | $5.36 | $5.71 | 41,600 |
| 12/9/2025 | $5.53 | $5.55 | $5.33 | $5.37 | 29,800 |
| 12/8/2025 | $5.47 | $5.63 | $5.45 | $5.45 | 21,343 |
| 12/5/2025 | $5.62 | $5.64 | $5.39 | $5.44 | 17,700 |
| 12/4/2025 | $5.58 | $5.74 | $5.52 | $5.61 | 15,733 |
| 12/3/2025 | $5.43 | $5.64 | $5.29 | $5.58 | 47,737 |
| 12/2/2025 | $5.54 | $5.63 | $5.44 | $5.45 | 13,400 |
| 12/1/2025 | $5.51 | $5.65 | $5.46 | $5.49 | 10,835 |
| 11/28/2025 | $5.58 | $5.72 | $5.56 | $5.65 | 6,900 |
| 11/26/2025 | $5.41 | $5.75 | $5.39 | $5.74 | 42,039 |
| 11/25/2025 | $5.51 | $5.54 | $5.38 | $5.44 | 19,219 |
| 11/24/2025 | $5.57 | $5.62 | $5.29 | $5.46 | 32,800 |
| 11/21/2025 | $5.32 | $5.61 | $5.04 | $5.55 | 35,840 |
| 11/20/2025 | $5.44 | $5.45 | $5.26 | $5.34 | 31,907 |
| 11/19/2025 | $5.26 | $5.50 | $5.20 | $5.38 | 27,100 |
| 11/18/2025 | $5.25 | $5.43 | $5.20 | $5.26 | 22,811 |
| 11/17/2025 | $5.50 | $5.53 | $5.22 | $5.22 | 41,612 |
| 11/14/2025 | $5.50 | $5.77 | $5.43 | $5.48 | 24,800 |
| 11/13/2025 | $5.62 | $5.71 | $5.50 | $5.54 | 15,025 |
| 11/12/2025 | $5.71 | $5.78 | $5.62 | $5.65 | 20,605 |
| 11/11/2025 | $5.70 | $5.77 | $5.67 | $5.71 | 25,324 |
| 11/10/2025 | $5.90 | $5.90 | $5.64 | $5.73 | 22,500 |
| 11/7/2025 | $5.85 | $5.95 | $5.66 | $5.90 | 44,318 |
| 11/6/2025 | $5.85 | $6.00 | $5.85 | $5.85 | 22,822 |
| 11/5/2025 | $5.83 | $5.94 | $5.75 | $5.91 | 22,400 |