5 DAY PERFORMANCE
+1.34%
1 MONTH PERFORMANCE
+2.54%
3 MONTH PERFORMANCE
-3.97%
6 MONTH PERFORMANCE
+9.21%
YEAR-TO-DATE PERFORMANCE
+10.60%
1 YEAR PERFORMANCE
-19.55%
NL Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $5.80 | $5.86 (1.03%) | $5.86 | $5.75 | 44.49 K | $283.89 M |
| 05/12/2026 | $5.82 | $5.86 (0.69%) | $5.86 | $5.80 | 25.41 K | $286.34 M |
| 05/11/2026 | $6.01 | $5.81 (-3.33%) | $6.01 | $5.81 | 31.12 K | $283.89 M |
| 05/08/2026 | $6.00 | $5.97 (-0.5%) | $6.12 | $5.97 | 86.20 K | $291.71 M |
| 05/07/2026 | $6.14 | $6.01 (-2.12%) | $6.14 | $5.93 | 14.63 K | $293.67 M |
| 05/06/2026 | $5.86 | $5.92 (1.02%) | $6.04 | $5.86 | 34.50 K | $289.27 M |
| 05/05/2026 | $5.92 | $5.86 (-1.01%) | $6.01 | $5.86 | 18.80 K | $286.34 M |
| 05/04/2026 | $6.06 | $5.90 (-2.64%) | $6.08 | $5.83 | 32.65 K | $288.29 M |
| 05/01/2026 | $6.00 | $6.11 (1.83%) | $6.11 | $5.98 | 19.50 K | $298.52 M |
| 04/30/2026 | $5.95 | $6.00 (0.84%) | $6.00 | $5.87 | 31.00 K | $293.14 M |
| 04/29/2026 | $5.96 | $5.97 (0.17%) | $6.00 | $5.94 | 23.81 K | $291.68 M |
| 04/28/2026 | $5.86 | $5.97 (1.88%) | $5.98 | $5.85 | 11.44 K | $291.68 M |
| 04/27/2026 | $5.94 | $5.85 (-1.52%) | $6.00 | $5.85 | 29.42 K | $285.81 M |
| 04/24/2026 | $5.80 | $5.97 (2.93%) | $5.98 | $5.77 | 25.01 K | $291.68 M |
| 04/23/2026 | $5.97 | $5.83 (-2.35%) | $5.97 | $5.76 | 25.10 K | $284.84 M |
| 04/22/2026 | $5.79 | $5.94 (2.59%) | $5.94 | $5.79 | 26.80 K | $290.21 M |
| 04/21/2026 | $5.77 | $5.75 (-0.35%) | $5.79 | $5.72 | 26.80 K | $280.93 M |
| 04/20/2026 | $5.79 | $5.75 (-0.69%) | $5.82 | $5.73 | 34.60 K | $280.93 M |
| 04/17/2026 | $5.86 | $5.85 (-0.17%) | $5.90 | $5.80 | 22.91 K | $285.81 M |
| 04/16/2026 | $5.81 | $5.82 (0.17%) | $5.82 | $5.76 | 12.70 K | $284.35 M |
| 04/15/2026 | $5.84 | $5.82 (-0.34%) | $5.85 | $5.77 | 20.10 K | $284.35 M |
| 04/14/2026 | $5.91 | $5.87 (-0.68%) | $5.94 | $5.78 | 35.10 K | $286.79 M |
| 04/13/2026 | $5.76 | $5.90 (2.43%) | $5.94 | $5.75 | 14.55 K | $288.26 M |
| 04/10/2026 | $5.86 | $5.81 (-0.85%) | $5.86 | $5.72 | 41.00 K | $283.86 M |
| 04/09/2026 | $5.78 | $5.91 (2.25%) | $5.93 | $5.68 | 39.90 K | $288.74 M |
| 04/08/2026 | $5.75 | $5.87 (2.09%) | $5.87 | $5.68 | 29.95 K | $286.79 M |
| 04/07/2026 | $5.58 | $5.62 (0.72%) | $5.75 | $5.58 | 25.24 K | $274.58 M |
| 04/06/2026 | $5.70 | $5.64 (-1.05%) | $5.77 | $5.64 | 22.52 K | $275.55 M |
| 04/02/2026 | $5.75 | $5.76 (0.17%) | $5.87 | $5.65 | 9.12 K | $281.42 M |
| 04/01/2026 | $5.88 | $5.80 (-1.36%) | $5.89 | $5.78 | 12.60 K | $283.37 M |
| 03/31/2026 | $5.80 | $5.83 (0.52%) | $5.93 | $5.77 | 25.30 K | $284.84 M |
| 03/30/2026 | $5.78 | $5.81 (0.52%) | $5.90 | $5.75 | 42.60 K | $283.86 M |
| 03/27/2026 | $5.89 | $5.77 (-2.04%) | $5.94 | $5.75 | 35.23 K | $281.90 M |
| 03/26/2026 | $5.74 | $5.95 (3.66%) | $5.96 | $5.62 | 56.05 K | $290.70 M |
| 03/25/2026 | $5.84 | $5.81 (-0.51%) | $5.89 | $5.76 | 33.83 K | $283.86 M |
| 03/24/2026 | $5.74 | $5.77 (0.52%) | $5.91 | $5.63 | 46.90 K | $281.90 M |
| 03/23/2026 | $5.57 | $5.81 (4.31%) | $5.83 | $5.38 | 48.50 K | $283.86 M |
| 03/20/2026 | $5.57 | $5.52 (-0.9%) | $5.57 | $5.36 | 86.94 K | $269.69 M |
| 03/19/2026 | $5.65 | $5.54 (-1.95%) | $5.69 | $5.50 | 35.57 K | $270.67 M |
| 03/18/2026 | $5.69 | $5.69 (0%) | $5.71 | $5.58 | 41.11 K | $278.00 M |
| 03/17/2026 | $5.87 | $5.71 (-2.73%) | $5.91 | $5.71 | 45.90 K | $278.97 M |
| 03/16/2026 | $5.98 | $5.80 (-3.01%) | $6.05 | $5.79 | 35.80 K | $283.37 M |
| 03/13/2026 | $6.00 | $5.95 (-0.83%) | $6.06 | $5.89 | 40.61 K | $290.70 M |
| 03/12/2026 | $5.78 | $5.96 (3.11%) | $6.11 | $5.77 | 99.00 K | $291.19 M |
| 03/11/2026 | $5.92 | $5.84 (-1.35%) | $6.23 | $5.71 | 126.80 K | $285.32 M |
| 03/10/2026 | $5.80 | $5.88 (1.38%) | $6.22 | $5.77 | 100.52 K | $287.28 M |
| 03/09/2026 | $5.95 | $6.12 (2.86%) | $6.12 | $5.80 | 48.88 K | $299.00 M |
| 03/06/2026 | $5.77 | $6.06 (5.03%) | $6.12 | $5.77 | 53.00 K | $296.11 M |
| 03/05/2026 | $6.30 | $5.94 (-5.71%) | $6.30 | $5.91 | 34.70 K | $290.25 M |
| 03/04/2026 | $6.16 | $6.33 (2.76%) | $6.35 | $6.06 | 23.83 K | $309.30 M |
| 03/03/2026 | $6.18 | $6.15 (-0.49%) | $6.29 | $5.91 | 57.80 K | $300.51 M |
| 03/02/2026 | $6.13 | $6.18 (0.82%) | $6.30 | $6.13 | 58.20 K | $301.97 M |
| 02/27/2026 | $6.11 | $6.18 (1.15%) | $6.32 | $6.09 | 69.69 K | $301.97 M |
| 02/26/2026 | $6.48 | $6.15 (-5.09%) | $6.50 | $6.12 | 44.70 K | $300.51 M |
| 02/25/2026 | $6.34 | $6.43 (1.42%) | $6.43 | $6.08 | 81.14 K | $314.19 M |
| 02/24/2026 | $5.85 | $6.24 (6.67%) | $6.37 | $5.80 | 82.40 K | $304.91 M |
| 02/23/2026 | $6.19 | $5.86 (-5.33%) | $6.42 | $5.86 | 52.70 K | $286.34 M |
| 02/20/2026 | $6.18 | $6.25 (1.13%) | $6.31 | $6.05 | 30.62 K | $305.39 M |
| 02/19/2026 | $6.20 | $6.20 (0%) | $6.39 | $6.05 | 65.55 K | $302.95 M |
| 02/18/2026 | $6.09 | $6.19 (1.64%) | $6.37 | $6.09 | 62.83 K | $302.46 M |
| 02/17/2026 | $6.31 | $6.08 (-3.65%) | $6.33 | $6.08 | 63.32 K | $297.09 M |
| 02/13/2026 | $6.21 | $6.30 (1.45%) | $6.40 | $6.10 | 32.40 K | $307.84 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.
