5 DAY PERFORMANCE
+3.60%
1 MONTH PERFORMANCE
-17.80%
3 MONTH PERFORMANCE
+4.85%
6 MONTH PERFORMANCE
+10.81%
YEAR-TO-DATE PERFORMANCE
+10.60%
1 YEAR PERFORMANCE
-5.47%
NL Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $5.71 | $5.86 (2.63%) | $5.88 | $5.71 | 143.01 K | $286.34 M |
| 06/25/2026 | $5.92 | $5.76 (-2.7%) | $5.94 | $5.63 | 71.60 K | $281.45 M |
| 06/24/2026 | $5.93 | $5.92 (-0.17%) | $5.94 | $5.83 | 35.50 K | $289.27 M |
| 06/23/2026 | $5.97 | $5.84 (-2.18%) | $6.00 | $5.83 | 30.81 K | $285.36 M |
| 06/22/2026 | $5.98 | $5.98 (0%) | $6.14 | $5.98 | 33.56 K | $292.20 M |
| 06/18/2026 | $6.15 | $6.00 (-2.44%) | $6.25 | $6.00 | 76.81 K | $293.18 M |
| 06/17/2026 | $5.92 | $6.07 (2.53%) | $6.18 | $5.90 | 50.00 K | $296.60 M |
| 06/16/2026 | $6.03 | $5.97 (-1%) | $6.04 | $5.84 | 43.53 K | $291.71 M |
| 06/15/2026 | $6.01 | $6.02 (0.17%) | $6.15 | $5.99 | 21.70 K | $294.16 M |
| 06/12/2026 | $6.08 | $6.05 (-0.49%) | $6.19 | $6.01 | 29.21 K | $295.62 M |
| 06/11/2026 | $6.05 | $6.12 (1.16%) | $6.18 | $6.01 | 27.10 K | $299.04 M |
| 06/10/2026 | $6.06 | $6.01 (-0.83%) | $6.11 | $5.95 | 37.51 K | $293.67 M |
| 06/09/2026 | $6.05 | $5.97 (-1.32%) | $6.16 | $5.83 | 47.80 K | $291.71 M |
| 06/08/2026 | $6.09 | $6.00 (-1.48%) | $6.16 | $6.00 | 41.23 K | $293.18 M |
| 06/05/2026 | $6.01 | $6.02 (0.17%) | $6.13 | $5.92 | 66.41 K | $294.16 M |
| 06/04/2026 | $5.92 | $6.06 (2.36%) | $6.11 | $5.89 | 34.61 K | $296.11 M |
| 06/03/2026 | $5.97 | $5.99 (0.34%) | $5.99 | $5.79 | 76.00 K | $292.69 M |
| 06/02/2026 | $5.65 | $5.91 (4.6%) | $6.08 | $5.65 | 117.30 K | $288.78 M |
| 06/01/2026 | $6.02 | $5.69 (-5.48%) | $6.32 | $5.68 | 178.47 K | $278.03 M |
| 05/29/2026 | $7.30 | $6.07 (-16.85%) | $7.31 | $5.89 | 293.02 K | $296.60 M |
| 05/28/2026 | $8.43 | $7.36 (-12.69%) | $8.47 | $7.30 | 103.50 K | $359.63 M |
| 05/27/2026 | $7.86 | $8.52 (8.4%) | $8.60 | $7.72 | 205.90 K | $416.31 M |
| 05/26/2026 | $7.11 | $7.72 (8.58%) | $8.14 | $7.11 | 208.80 K | $377.22 M |
| 05/22/2026 | $6.95 | $7.05 (1.44%) | $7.25 | $6.95 | 46.50 K | $344.48 M |
| 05/21/2026 | $7.41 | $6.95 (-6.21%) | $7.67 | $6.82 | 116.04 K | $339.60 M |
| 05/20/2026 | $7.16 | $7.26 (1.4%) | $7.41 | $7.15 | 38.95 K | $354.75 M |
| 05/19/2026 | $7.09 | $7.15 (0.85%) | $7.37 | $6.80 | 55.70 K | $349.37 M |
| 05/18/2026 | $7.48 | $7.11 (-4.95%) | $7.52 | $7.08 | 57.75 K | $347.42 M |
| 05/15/2026 | $6.63 | $7.61 (14.78%) | $8.60 | $6.60 | 354.31 K | $371.85 M |
| 05/14/2026 | $5.91 | $6.67 (12.86%) | $6.75 | $5.88 | 191.20 K | $325.92 M |
| 05/13/2026 | $5.80 | $5.86 (1.03%) | $5.86 | $5.75 | 44.80 K | $286.34 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 | $298.55 M |
| 04/30/2026 | $5.95 | $6.00 (0.84%) | $6.00 | $5.87 | 31.00 K | $293.18 M |
| 04/29/2026 | $5.96 | $5.97 (0.17%) | $6.00 | $5.94 | 23.81 K | $291.71 M |
| 04/28/2026 | $5.86 | $5.97 (1.88%) | $5.98 | $5.85 | 11.44 K | $291.71 M |
| 04/27/2026 | $5.94 | $5.85 (-1.52%) | $6.00 | $5.85 | 29.42 K | $285.85 M |
| 04/24/2026 | $5.80 | $5.97 (2.93%) | $5.98 | $5.77 | 25.01 K | $291.71 M |
| 04/23/2026 | $5.97 | $5.83 (-2.35%) | $5.97 | $5.76 | 25.10 K | $284.87 M |
| 04/22/2026 | $5.79 | $5.94 (2.59%) | $5.94 | $5.79 | 26.80 K | $290.25 M |
| 04/21/2026 | $5.77 | $5.75 (-0.35%) | $5.79 | $5.72 | 26.80 K | $280.96 M |
| 04/20/2026 | $5.79 | $5.75 (-0.69%) | $5.82 | $5.73 | 34.60 K | $280.96 M |
| 04/17/2026 | $5.86 | $5.85 (-0.17%) | $5.90 | $5.80 | 22.91 K | $285.85 M |
| 04/16/2026 | $5.81 | $5.82 (0.17%) | $5.82 | $5.76 | 12.70 K | $284.38 M |
| 04/15/2026 | $5.84 | $5.82 (-0.34%) | $5.85 | $5.77 | 20.10 K | $284.38 M |
| 04/14/2026 | $5.91 | $5.87 (-0.68%) | $5.94 | $5.78 | 35.10 K | $286.83 M |
| 04/13/2026 | $5.76 | $5.90 (2.43%) | $5.94 | $5.75 | 14.55 K | $288.29 M |
| 04/10/2026 | $5.86 | $5.81 (-0.85%) | $5.86 | $5.72 | 41.00 K | $283.89 M |
| 04/09/2026 | $5.78 | $5.91 (2.25%) | $5.93 | $5.68 | 39.90 K | $288.78 M |
| 04/08/2026 | $5.75 | $5.87 (2.09%) | $5.87 | $5.68 | 29.95 K | $286.83 M |
| 04/07/2026 | $5.58 | $5.62 (0.72%) | $5.75 | $5.58 | 25.24 K | $274.61 M |
| 04/06/2026 | $5.70 | $5.64 (-1.05%) | $5.77 | $5.64 | 22.52 K | $275.59 M |
| 04/02/2026 | $5.75 | $5.76 (0.17%) | $5.87 | $5.65 | 9.12 K | $281.45 M |
| 04/01/2026 | $5.88 | $5.80 (-1.36%) | $5.89 | $5.78 | 12.60 K | $283.41 M |
| 03/31/2026 | $5.80 | $5.83 (0.52%) | $5.93 | $5.77 | 25.30 K | $284.87 M |
| 03/30/2026 | $5.78 | $5.81 (0.52%) | $5.90 | $5.75 | 42.60 K | $283.89 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.
