-
5 DAY PERFORMANCE
-0.90% -
1 MONTH PERFORMANCE
-4.45% -
3 MONTH PERFORMANCE
+10.11% -
6 MONTH PERFORMANCE
+6.33% -
YEAR-TO-DATE PERFORMANCE
+37.79% -
1 YEAR PERFORMANCE
+48.08%
NL Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $8.05 | $7.72 (-4.1%) | $8.05 | $7.71 | 30,869 | $377.11 M |
| 11/15/2024 | $7.90 | $7.97 (0.89%) | $8.17 | $7.72 | 35,107 | $389.32 M |
| 11/14/2024 | $7.90 | $7.83 (-0.89%) | $7.92 | $7.62 | 21,600 | $382.48 M |
| 11/13/2024 | $7.70 | $7.80 (1.3%) | $7.94 | $7.59 | 71,910 | $381.01 M |
| 11/12/2024 | $8.18 | $7.70 (-5.87%) | $8.18 | $7.65 | 27,900 | $376.13 M |
| 11/11/2024 | $8.16 | $8.15 (-0.12%) | $8.21 | $7.66 | 61,800 | $398.11 M |
| 11/08/2024 | $7.84 | $8.21 (4.72%) | $8.21 | $7.69 | 21,645 | $401.04 M |
| 11/07/2024 | $8.60 | $7.86 (-8.6%) | $8.60 | $7.81 | 27,207 | $383.95 M |
| 11/06/2024 | $8.05 | $8.59 (6.71%) | $8.69 | $7.94 | 63,145 | $419.60 M |
| 11/05/2024 | $7.65 | $7.92 (3.53%) | $7.95 | $7.65 | 12,700 | $386.88 M |
| 11/04/2024 | $7.79 | $7.62 (-2.18%) | $7.79 | $7.48 | 27,100 | $372.22 M |
| 11/01/2024 | $7.72 | $7.72 (0%) | $7.81 | $7.50 | 12,800 | $377.11 M |
| 10/31/2024 | $8.13 | $7.49 (-7.87%) | $8.13 | $7.49 | 33,400 | $365.87 M |
| 10/30/2024 | $7.83 | $8.07 (3.07%) | $8.07 | $7.78 | 22,407 | $394.20 M |
| 10/29/2024 | $7.78 | $7.88 (1.29%) | $7.90 | $7.78 | 12,642 | $384.92 M |
| 10/28/2024 | $7.95 | $7.82 (-1.64%) | $7.99 | $7.79 | 15,100 | $381.99 M |
| 10/25/2024 | $7.96 | $7.76 (-2.51%) | $7.96 | $7.72 | 10,029 | $379.06 M |
| 10/24/2024 | $8.00 | $7.84 (-2%) | $8.02 | $7.81 | 15,200 | $382.97 M |
| 10/23/2024 | $7.99 | $8.00 (0.13%) | $8.11 | $7.80 | 20,100 | $390.78 M |
| 10/22/2024 | $7.80 | $7.98 (2.31%) | $8.04 | $7.75 | 17,500 | $389.81 M |
| 10/21/2024 | $8.17 | $7.87 (-3.67%) | $8.17 | $7.71 | 29,648 | $384.43 M |
| 10/18/2024 | $8.15 | $8.09 (-0.74%) | $8.25 | $7.98 | 23,643 | $395.18 M |
| 10/17/2024 | $8.04 | $8.15 (1.37%) | $8.15 | $7.71 | 35,600 | $398.11 M |
| 10/16/2024 | $7.60 | $7.92 (4.21%) | $7.98 | $7.55 | 30,200 | $386.88 M |
| 10/15/2024 | $8.00 | $7.59 (-5.13%) | $8.10 | $7.59 | 29,822 | $370.76 M |
| 10/14/2024 | $8.05 | $8.08 (0.37%) | $8.15 | $7.92 | 20,400 | $394.69 M |
| 10/11/2024 | $7.86 | $8.04 (2.29%) | $8.04 | $7.82 | 33,017 | $392.74 M |
| 10/10/2024 | $7.80 | $7.88 (1.03%) | $7.92 | $7.69 | 14,838 | $384.92 M |
| 10/09/2024 | $7.75 | $7.95 (2.58%) | $7.95 | $7.67 | 31,428 | $388.34 M |
| 10/08/2024 | $7.55 | $7.73 (2.38%) | $7.75 | $7.55 | 22,300 | $377.60 M |
| 10/07/2024 | $7.42 | $7.51 (1.21%) | $7.55 | $7.35 | 39,400 | $366.85 M |
| 10/04/2024 | $7.27 | $7.35 (1.1%) | $7.36 | $7.19 | 9,800 | $359.03 M |
| 10/03/2024 | $6.93 | $7.18 (3.61%) | $7.39 | $6.93 | 30,215 | $350.73 M |
| 10/02/2024 | $7.25 | $7.04 (-2.9%) | $7.30 | $7.04 | 11,318 | $343.89 M |
| 10/01/2024 | $7.38 | $7.23 (-2.03%) | $7.44 | $7.22 | 18,240 | $353.17 M |
| 09/30/2024 | $7.41 | $7.43 (0.27%) | $7.45 | $7.37 | 17,000 | $362.94 M |
| 09/27/2024 | $7.30 | $7.38 (1.1%) | $7.45 | $7.17 | 27,040 | $360.50 M |
| 09/26/2024 | $7.30 | $7.30 (0%) | $7.30 | $7.12 | 37,600 | $356.59 M |
| 09/25/2024 | $6.99 | $7.27 (4.01%) | $7.29 | $6.99 | 22,112 | $355.12 M |
| 09/24/2024 | $6.99 | $6.91 (-1.14%) | $7.15 | $6.91 | 38,000 | $337.54 M |
| 09/23/2024 | $7.03 | $6.90 (-1.85%) | $7.03 | $6.90 | 11,400 | $337.05 M |
| 09/20/2024 | $6.94 | $6.99 (0.72%) | $7.10 | $6.94 | 63,600 | $341.45 M |
| 09/19/2024 | $6.95 | $7.03 (1.15%) | $7.04 | $6.81 | 15,100 | $343.40 M |
| 09/18/2024 | $6.96 | $6.75 (-3.02%) | $7.05 | $6.71 | 38,120 | $329.72 M |
| 09/17/2024 | $6.92 | $6.91 (-0.14%) | $6.98 | $6.85 | 18,511 | $337.54 M |
| 09/16/2024 | $6.81 | $6.83 (0.29%) | $6.99 | $6.69 | 18,100 | $333.63 M |
| 09/13/2024 | $6.58 | $6.75 (2.58%) | $6.81 | $6.54 | 22,560 | $329.72 M |
| 09/12/2024 | $6.65 | $6.56 (-1.35%) | $6.66 | $6.39 | 21,400 | $320.44 M |
| 09/11/2024 | $6.45 | $6.59 (2.17%) | $6.62 | $6.24 | 31,300 | $321.91 M |
| 09/10/2024 | $6.34 | $6.49 (2.37%) | $6.50 | $6.32 | 21,431 | $317.02 M |
| 09/09/2024 | $6.33 | $6.36 (0.47%) | $6.64 | $6.12 | 54,800 | $310.67 M |
| 09/06/2024 | $6.27 | $6.33 (0.96%) | $6.46 | $5.79 | 45,200 | $309.21 M |
| 09/05/2024 | $6.50 | $6.42 (-1.23%) | $6.50 | $6.31 | 26,356 | $313.60 M |
| 09/04/2024 | $6.52 | $6.45 (-1.07%) | $6.57 | $6.40 | 31,507 | $315.07 M |
| 09/03/2024 | $6.69 | $6.48 (-3.14%) | $6.69 | $6.41 | 62,444 | $316.54 M |
| 08/30/2024 | $6.70 | $6.62 (-1.19%) | $6.70 | $6.44 | 27,700 | $323.37 M |
| 08/29/2024 | $6.93 | $6.69 (-3.46%) | $6.93 | $6.65 | 20,100 | $326.79 M |
| 08/28/2024 | $6.66 | $6.82 (2.4%) | $6.84 | $6.65 | 31,947 | $333.14 M |
| 08/27/2024 | $6.70 | $6.68 (-0.3%) | $6.73 | $6.49 | 12,000 | $326.30 M |
| 08/26/2024 | $6.59 | $6.70 (1.67%) | $6.70 | $6.50 | 69,600 | $327.28 M |
| 08/23/2024 | $6.36 | $6.58 (3.46%) | $6.59 | $6.35 | 56,100 | $321.42 M |
| 08/22/2024 | $6.59 | $6.42 (-2.58%) | $6.63 | $6.34 | 27,831 | $313.60 M |
| 08/21/2024 | $6.46 | $6.53 (1.08%) | $6.59 | $6.46 | 15,939 | $318.98 M |
| 08/20/2024 | $6.49 | $6.48 (-0.15%) | $6.58 | $6.37 | 25,900 | $316.54 M |
| 08/19/2024 | $6.58 | $6.55 (-0.46%) | $6.71 | $6.48 | 58,684 | $319.95 M |