5 DAY PERFORMANCE
-5.01%
1 MONTH PERFORMANCE
-7.67%
3 MONTH PERFORMANCE
+5.57%
6 MONTH PERFORMANCE
+27.18%
YEAR-TO-DATE PERFORMANCE
-2.45%
1 YEAR PERFORMANCE
+39.85%
NL Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $7.83 | $7.66 (-2.17%) | $8.16 | $7.58 | 16,497 | $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 |
| 12/11/2024 | $7.92 | $8.31 (4.92%) | $8.37 | $7.92 | 61,500 | $405.93 M |
| 12/10/2024 | $7.99 | $7.95 (-0.5%) | $8.18 | $7.90 | 25,829 | $388.34 M |
| 12/09/2024 | $8.17 | $8.06 (-1.35%) | $8.17 | $7.95 | 23,741 | $393.71 M |
| 12/06/2024 | $8.37 | $8.05 (-3.82%) | $8.37 | $8.00 | 24,900 | $393.23 M |
| 12/05/2024 | $8.40 | $8.33 (-0.83%) | $8.50 | $8.27 | 23,802 | $406.90 M |
| 12/04/2024 | $8.22 | $8.33 (1.34%) | $8.33 | $8.19 | 14,614 | $406.90 M |
| 12/03/2024 | $8.17 | $8.21 (0.49%) | $8.31 | $8.05 | 23,227 | $401.04 M |
| 12/02/2024 | $7.88 | $8.11 (2.92%) | $8.28 | $7.72 | 57,100 | $396.16 M |
| 11/29/2024 | $7.96 | $7.95 (-0.13%) | $8.05 | $7.80 | 12,542 | $388.34 M |
| 11/27/2024 | $7.84 | $7.97 (1.66%) | $8.15 | $7.67 | 25,628 | $389.32 M |
| 11/26/2024 | $8.11 | $7.82 (-3.58%) | $8.11 | $7.70 | 18,027 | $381.99 M |
| 11/25/2024 | $8.12 | $8.08 (-0.49%) | $8.45 | $8.06 | 35,307 | $394.69 M |
| 11/22/2024 | $8.09 | $8.11 (0.25%) | $8.17 | $7.90 | 20,638 | $396.16 M |
| 11/21/2024 | $7.96 | $8.03 (0.88%) | $8.17 | $7.96 | 15,616 | $392.25 M |
| 11/20/2024 | $7.68 | $7.93 (3.26%) | $7.94 | $7.51 | 22,724 | $387.36 M |
| 11/19/2024 | $7.67 | $7.74 (0.91%) | $7.77 | $7.55 | 13,104 | $378.08 M |
| 11/18/2024 | $8.05 | $7.72 (-4.1%) | $8.05 | $7.71 | 30,900 | $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 |