5 DAY PERFORMANCE
+4.79%
1 MONTH PERFORMANCE
+9.59%
3 MONTH PERFORMANCE
-1.67%
6 MONTH PERFORMANCE
+16.77%
YEAR-TO-DATE PERFORMANCE
-1.42%
1 YEAR PERFORMANCE
+20.82%
NL Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $6.98 | $7.39 (5.87%) | $7.46 | $6.75 | 65,151 | $346.29 M |
| 03/11/2025 | $6.91 | $6.81 (-1.45%) | $6.91 | $6.28 | 49,144 | $332.61 M |
| 03/10/2025 | $7.24 | $7.01 (-3.18%) | $7.47 | $6.90 | 40,100 | $342.38 M |
| 03/07/2025 | $6.80 | $7.31 (7.5%) | $7.79 | $6.60 | 63,700 | $357.04 M |
| 03/06/2025 | $6.83 | $6.93 (1.46%) | $6.97 | $6.78 | 11,900 | $338.52 M |
| 03/05/2025 | $6.65 | $6.68 (0.45%) | $6.89 | $6.65 | 20,700 | $326.30 M |
| 03/04/2025 | $6.59 | $6.61 (0.3%) | $6.86 | $6.59 | 21,841 | $322.89 M |
| 03/03/2025 | $6.91 | $6.65 (-3.76%) | $7.13 | $6.58 | 22,000 | $324.80 M |
| 02/28/2025 | $6.75 | $6.87 (1.78%) | $6.89 | $6.67 | 25,416 | $335.59 M |
| 02/27/2025 | $7.00 | $6.87 (-1.86%) | $7.00 | $6.85 | 15,832 | $335.59 M |
| 02/26/2025 | $6.98 | $6.99 (0.14%) | $7.14 | $6.82 | 27,300 | $341.45 M |
| 02/25/2025 | $7.10 | $7.00 (-1.41%) | $7.18 | $7.00 | 20,134 | $341.94 M |
| 02/24/2025 | $6.95 | $7.13 (2.59%) | $7.24 | $6.95 | 22,432 | $348.29 M |
| 02/21/2025 | $7.25 | $6.94 (-4.28%) | $7.25 | $6.92 | 27,000 | $339.01 M |
| 02/20/2025 | $7.31 | $7.18 (-1.78%) | $7.33 | $7.10 | 18,610 | $350.73 M |
| 02/19/2025 | $7.12 | $7.31 (2.67%) | $7.37 | $7.05 | 20,500 | $357.08 M |
| 02/18/2025 | $7.14 | $7.13 (-0.14%) | $7.35 | $6.99 | 35,405 | $348.29 M |
| 02/14/2025 | $7.21 | $7.22 (0.14%) | $7.34 | $6.85 | 27,200 | $352.68 M |
| 02/13/2025 | $7.09 | $7.21 (1.69%) | $7.24 | $7.03 | 19,819 | $352.19 M |
| 02/12/2025 | $6.91 | $6.99 (1.16%) | $7.03 | $6.82 | 19,400 | $341.45 M |
| 02/11/2025 | $7.11 | $7.02 (-1.27%) | $7.21 | $6.99 | 17,405 | $342.91 M |
| 02/10/2025 | $7.15 | $7.10 (-0.7%) | $7.25 | $6.93 | 18,708 | $346.82 M |
| 02/07/2025 | $7.26 | $7.07 (-2.62%) | $7.26 | $7.02 | 15,415 | $345.36 M |
| 02/06/2025 | $7.29 | $7.22 (-0.96%) | $7.49 | $7.22 | 13,200 | $352.68 M |
| 02/05/2025 | $7.01 | $7.24 (3.28%) | $7.32 | $6.81 | 39,900 | $353.66 M |
| 02/04/2025 | $7.18 | $7.03 (-2.09%) | $7.29 | $6.86 | 54,638 | $343.40 M |
| 02/03/2025 | $7.50 | $7.21 (-3.87%) | $7.63 | $7.20 | 19,015 | $352.19 M |
| 01/31/2025 | $8.15 | $7.70 (-5.52%) | $8.34 | $7.68 | 111,200 | $376.13 M |
| 01/30/2025 | $8.21 | $8.19 (-0.24%) | $8.21 | $8.07 | 63,222 | $400.07 M |
| 01/29/2025 | $7.78 | $8.20 (5.4%) | $8.20 | $7.73 | 31,400 | $400.55 M |
| 01/28/2025 | $7.84 | $7.81 (-0.38%) | $7.90 | $7.74 | 13,629 | $381.50 M |
| 01/27/2025 | $8.00 | $7.84 (-2%) | $8.10 | $7.82 | 45,120 | $382.97 M |
| 01/24/2025 | $8.30 | $8.13 (-2.05%) | $8.40 | $8.07 | 42,339 | $397.13 M |
| 01/23/2025 | $7.84 | $8.40 (7.14%) | $8.46 | $7.84 | 26,411 | $410.32 M |
| 01/22/2025 | $7.95 | $7.88 (-0.88%) | $7.95 | $7.83 | 21,324 | $384.92 M |
| 01/21/2025 | $7.48 | $7.96 (6.42%) | $8.12 | $7.48 | 40,300 | $388.83 M |
| 01/17/2025 | $7.50 | $7.39 (-1.47%) | $7.50 | $7.13 | 23,200 | $360.99 M |
| 01/16/2025 | $7.84 | $7.47 (-4.72%) | $7.84 | $7.39 | 28,500 | $364.89 M |
| 01/15/2025 | $7.77 | $7.78 (0.13%) | $7.91 | $7.51 | 20,644 | $380.04 M |
| 01/14/2025 | $7.53 | $7.52 (-0.13%) | $7.90 | $7.40 | 25,229 | $367.34 M |
| 01/13/2025 | $7.44 | $7.47 (0.4%) | $7.50 | $7.23 | 11,737 | $364.89 M |
| 01/10/2025 | $7.49 | $7.46 (-0.4%) | $7.72 | $7.21 | 24,200 | $364.41 M |
| 01/08/2025 | $7.38 | $7.55 (2.3%) | $7.62 | $7.33 | 20,300 | $368.80 M |
| 01/07/2025 | $7.68 | $7.48 (-2.6%) | $7.77 | $7.37 | 33,623 | $365.38 M |
| 01/06/2025 | $7.75 | $7.66 (-1.16%) | $8.09 | $7.63 | 30,600 | $374.18 M |
| 01/03/2025 | $7.64 | $7.74 (1.31%) | $7.81 | $7.52 | 21,931 | $378.08 M |
| 01/02/2025 | $7.83 | $7.66 (-2.17%) | $8.16 | $7.58 | 19,408 | $374.18 M |
| 12/31/2024 | $7.79 | $7.77 (-0.26%) | $7.98 | $7.65 | 23,700 | $379.55 M |
| 12/30/2024 | $7.94 | $7.74 (-2.52%) | $7.94 | $7.57 | 34,213 | $378.08 M |
| 12/27/2024 | $8.05 | $7.98 (-0.87%) | $8.35 | $7.78 | 68,531 | $389.81 M |
| 12/26/2024 | $7.76 | $8.04 (3.61%) | $8.12 | $7.76 | 15,300 | $392.74 M |
| 12/24/2024 | $7.99 | $7.91 (-1%) | $8.06 | $7.83 | 4,800 | $386.39 M |
| 12/23/2024 | $7.85 | $7.95 (1.27%) | $8.05 | $7.72 | 24,400 | $388.34 M |
| 12/20/2024 | $7.75 | $7.96 (2.71%) | $8.18 | $7.75 | 39,800 | $388.83 M |
| 12/19/2024 | $8.01 | $7.90 (-1.37%) | $8.12 | $7.80 | 30,800 | $385.90 M |
| 12/18/2024 | $8.40 | $7.83 (-6.79%) | $8.50 | $7.77 | 29,234 | $382.48 M |
| 12/17/2024 | $8.37 | $8.38 (0.12%) | $8.50 | $8.21 | 27,700 | $409.35 M |
| 12/16/2024 | $8.33 | $8.46 (1.56%) | $8.92 | $7.75 | 46,300 | $413.25 M |
| 12/13/2024 | $7.82 | $8.28 (5.88%) | $9.42 | $7.62 | 166,345 | $404.46 M |
| 12/12/2024 | $8.32 | $7.79 (-6.37%) | $8.37 | $7.65 | 40,748 | $380.53 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.
