5 DAY PERFORMANCE
-6.35%
1 MONTH PERFORMANCE
+4.13%
3 MONTH PERFORMANCE
-14.18%
6 MONTH PERFORMANCE
-3.04%
YEAR-TO-DATE PERFORMANCE
+10.60%
1 YEAR PERFORMANCE
-10.24%
NL Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $5.97 | $6.08 (1.84%) | $6.12 | $5.90 | 54.15 K | $297.09 M |
| 07/07/2026 | $5.95 | $6.03 (1.34%) | $6.06 | $5.87 | 24.90 K | $294.64 M |
| 07/06/2026 | $6.24 | $5.88 (-5.77%) | $6.24 | $5.85 | 48.00 K | $287.31 M |
| 07/02/2026 | $6.00 | $6.28 (4.67%) | $6.35 | $5.98 | 73.54 K | $306.86 M |
| 07/01/2026 | $6.00 | $5.94 (-1%) | $6.09 | $5.91 | 26.85 K | $290.25 M |
| 06/30/2026 | $6.16 | $5.95 (-3.41%) | $6.20 | $5.95 | 42.51 K | $290.73 M |
| 06/29/2026 | $5.80 | $6.24 (7.59%) | $6.30 | $5.80 | 88.55 K | $304.91 M |
| 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 |
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.
