5 DAY PERFORMANCE
-13.32%
1 MONTH PERFORMANCE
-10.37%
3 MONTH PERFORMANCE
-0.82%
6 MONTH PERFORMANCE
+2.37%
YEAR-TO-DATE PERFORMANCE
+10.60%
1 YEAR PERFORMANCE
+1.51%
NL Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $7.07 | $7.05 (-0.28%) | $7.07 | $7.05 | 1.57 K | |
| 10/08/2026 | $6.99 | $6.97 (-0.29%) | $7.14 | $6.90 | 15.93 K | $340.70 M |
| 10/07/2026 | $6.95 | $6.95 (0%) | $7.07 | $6.93 | 26.50 K | $339.72 M |
| 10/06/2026 | $7.00 | $6.95 (-0.71%) | $7.02 | $6.89 | 7.65 K | $339.72 M |
| 10/05/2026 | $7.01 | $7.01 (0%) | $7.14 | $6.96 | 13.40 K | $342.66 M |
| 10/02/2026 | $7.13 | $6.98 (-2.1%) | $7.20 | $6.91 | 12.00 K | $341.19 M |
| 10/01/2026 | $6.93 | $7.07 (2.02%) | $7.07 | $6.86 | 15.70 K | $345.59 M |
| 09/30/2026 | $7.00 | $6.96 (-0.57%) | $7.13 | $6.96 | 13.42 K | $340.21 M |
| 09/29/2026 | $7.00 | $7.07 (1%) | $7.08 | $6.94 | 12.00 K | $345.59 M |
| 09/28/2026 | $6.96 | $7.00 (0.57%) | $7.10 | $6.94 | 18.30 K | $342.17 M |
| 09/25/2026 | $6.92 | $7.02 (1.45%) | $7.07 | $6.92 | 13.20 K | $343.14 M |
| 09/24/2026 | $6.95 | $7.04 (1.29%) | $7.10 | $6.95 | 15.30 K | $344.12 M |
| 09/23/2026 | $6.99 | $6.94 (-0.72%) | $6.99 | $6.79 | 18.04 K | $339.23 M |
| 09/22/2026 | $6.87 | $7.07 (2.91%) | $7.09 | $6.86 | 23.53 K | $345.59 M |
| 09/21/2026 | $6.84 | $6.83 (-0.15%) | $6.92 | $6.50 | 21.81 K | $333.86 M |
| 09/18/2026 | $7.03 | $6.86 (-2.42%) | $7.15 | $6.54 | 51.60 K | $335.32 M |
| 09/17/2026 | $7.06 | $7.03 (-0.42%) | $7.09 | $6.90 | 26.50 K | $343.63 M |
| 09/16/2026 | $7.01 | $6.95 (-0.86%) | $7.16 | $6.95 | 13.05 K | $339.72 M |
| 09/15/2026 | $7.09 | $7.01 (-1.13%) | $7.09 | $6.92 | 22.70 K | $342.66 M |
| 09/14/2026 | $7.05 | $7.02 (-0.43%) | $7.05 | $6.94 | 23.70 K | $343.14 M |
| 09/11/2026 | $7.10 | $7.01 (-1.27%) | $7.19 | $6.88 | 26.00 K | $342.66 M |
| 09/10/2026 | $6.64 | $7.02 (5.72%) | $7.02 | $6.64 | 91.55 K | $343.14 M |
| 09/09/2026 | $6.60 | $6.75 (2.27%) | $6.79 | $6.60 | 90.33 K | $329.95 M |
| 09/08/2026 | $6.73 | $6.58 (-2.23%) | $6.79 | $6.49 | 66.95 K | $321.64 M |
| 09/04/2026 | $6.85 | $6.79 (-0.88%) | $6.90 | $6.55 | 27.10 K | $331.90 M |
| 09/03/2026 | $6.81 | $6.93 (1.76%) | $6.93 | $6.76 | 14.60 K | $338.75 M |
| 09/02/2026 | $6.73 | $6.75 (0.3%) | $6.96 | $6.72 | 37.74 K | $329.95 M |
| 09/01/2026 | $6.70 | $6.72 (0.3%) | $6.84 | $6.62 | 45.51 K | $328.48 M |
| 08/31/2026 | $6.72 | $6.67 (-0.74%) | $6.77 | $6.62 | 18.82 K | $326.04 M |
| 08/28/2026 | $6.50 | $6.73 (3.54%) | $6.89 | $6.50 | 67.10 K | $328.97 M |
| 08/27/2026 | $6.61 | $6.53 (-1.21%) | $6.61 | $6.51 | 10.00 K | $319.19 M |
| 08/26/2026 | $6.57 | $6.59 (0.3%) | $6.61 | $6.44 | 32.50 K | $322.13 M |
| 08/25/2026 | $6.47 | $6.53 (0.93%) | $6.80 | $6.46 | 41.74 K | $319.19 M |
| 08/24/2026 | $6.47 | $6.43 (-0.62%) | $6.58 | $6.38 | 96.00 K | $314.30 M |
| 08/21/2026 | $6.44 | $6.47 (0.47%) | $6.50 | $6.36 | 27.60 K | $316.26 M |
| 08/20/2026 | $6.39 | $6.44 (0.78%) | $6.57 | $6.38 | 17.70 K | $314.79 M |
| 08/19/2026 | $6.49 | $6.46 (-0.46%) | $6.60 | $6.37 | 20.94 K | $315.77 M |
| 08/18/2026 | $6.45 | $6.50 (0.78%) | $6.64 | $6.37 | 38.91 K | $317.73 M |
| 08/17/2026 | $6.47 | $6.42 (-0.77%) | $6.53 | $6.28 | 40.73 K | $313.82 M |
| 08/14/2026 | $6.53 | $6.44 (-1.38%) | $6.57 | $6.42 | 19.15 K | $314.79 M |
| 08/13/2026 | $6.78 | $6.53 (-3.69%) | $6.81 | $6.50 | 31.72 K | $319.19 M |
| 08/12/2026 | $6.40 | $6.72 (5%) | $6.72 | $6.40 | 43.71 K | $328.48 M |
| 08/11/2026 | $6.35 | $6.40 (0.79%) | $6.58 | $6.35 | 77.40 K | $312.84 M |
| 08/10/2026 | $6.49 | $6.29 (-3.08%) | $6.63 | $6.15 | 81.20 K | $307.46 M |
| 08/07/2026 | $6.30 | $6.49 (3.02%) | $6.49 | $6.22 | 54.44 K | $317.24 M |
| 08/06/2026 | $5.87 | $6.30 (7.33%) | $6.34 | $5.87 | 82.53 K | $307.95 M |
| 08/05/2026 | $5.86 | $5.75 (-1.88%) | $5.90 | $5.73 | 42.60 K | $281.07 M |
| 08/04/2026 | $5.90 | $5.84 (-1.02%) | $5.99 | $5.79 | 19.00 K | $285.47 M |
| 08/03/2026 | $5.83 | $5.92 (1.54%) | $5.92 | $5.83 | 17.10 K | $289.38 M |
| 07/31/2026 | $5.96 | $5.74 (-3.69%) | $5.96 | $5.70 | 17.60 K | $280.47 M |
| 07/30/2026 | $5.86 | $5.93 (1.19%) | $6.00 | $5.86 | 15.13 K | $289.76 M |
| 07/29/2026 | $5.97 | $5.91 (-1.01%) | $5.97 | $5.64 | 32.24 K | $288.78 M |
| 07/28/2026 | $5.78 | $5.95 (2.94%) | $6.00 | $5.75 | 33.20 K | $290.73 M |
| 07/27/2026 | $5.85 | $5.78 (-1.2%) | $5.87 | $5.70 | 24.20 K | $282.43 M |
| 07/24/2026 | $5.79 | $5.81 (0.35%) | $5.81 | $5.65 | 20.70 K | $283.89 M |
| 07/23/2026 | $5.64 | $5.79 (2.66%) | $5.84 | $5.64 | 35.12 K | $282.92 M |
| 07/22/2026 | $5.86 | $5.64 (-3.75%) | $5.86 | $5.59 | 92.60 K | $275.59 M |
| 07/21/2026 | $5.70 | $5.81 (1.93%) | $5.81 | $5.70 | 19.90 K | $283.89 M |
| 07/20/2026 | $5.94 | $5.73 (-3.54%) | $5.94 | $5.71 | 47.74 K | $279.98 M |
| 07/17/2026 | $5.98 | $5.90 (-1.34%) | $6.15 | $5.87 | 35.30 K | $288.29 M |
| 07/16/2026 | $6.10 | $6.02 (-1.31%) | $6.10 | $5.99 | 12.50 K | $294.16 M |
| 07/15/2026 | $6.06 | $6.03 (-0.5%) | $6.14 | $6.00 | 28.80 K | $294.64 M |
| 07/14/2026 | $5.97 | $5.99 (0.34%) | $6.11 | $5.97 | 17.22 K | $292.69 M |
| 07/13/2026 | $6.09 | $5.97 (-1.97%) | $6.17 | $5.97 | 26.52 K | $291.71 M |
| 07/10/2026 | $6.09 | $6.06 (-0.49%) | $6.15 | $6.06 | 12.11 K | $296.11 M |
| 07/09/2026 | $6.03 | $6.10 (1.16%) | $6.10 | $5.95 | 15.40 K | $298.06 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
