5 DAY PERFORMANCE
-100.00%
1 MONTH PERFORMANCE
-100.00%
3 MONTH PERFORMANCE
-100.00%
6 MONTH PERFORMANCE
-100.00%
YEAR-TO-DATE PERFORMANCE
-100.00%
1 YEAR PERFORMANCE
-100.00%
NL Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/23/2026 | $6.19 | $5.86 (-5.33%) | $6.42 | $5.86 | 52.69 K | $286.34 M |
| 02/20/2026 | $6.18 | $6.25 (1.13%) | $6.31 | $6.05 | 30.62 K | $305.39 M |
| 02/19/2026 | $6.20 | $6.20 (0%) | $6.39 | $6.05 | 65.55 K | $302.95 M |
| 02/18/2026 | $6.09 | $6.19 (1.64%) | $6.37 | $6.09 | 62.83 K | $302.46 M |
| 02/17/2026 | $6.31 | $6.08 (-3.65%) | $6.33 | $6.08 | 63.32 K | $297.09 M |
| 02/13/2026 | $6.21 | $6.30 (1.45%) | $6.40 | $6.10 | 32.40 K | $307.84 M |
| 02/12/2026 | $6.42 | $6.22 (-3.12%) | $6.43 | $6.07 | 29.95 K | $303.93 M |
| 02/11/2026 | $6.45 | $6.42 (-0.47%) | $6.52 | $6.33 | 38.30 K | $313.70 M |
| 02/10/2026 | $6.20 | $6.42 (3.55%) | $6.51 | $6.20 | 37.70 K | $313.70 M |
| 02/09/2026 | $6.15 | $6.15 (0%) | $6.33 | $6.14 | 24.00 K | $300.51 M |
| 02/06/2026 | $6.09 | $6.19 (1.64%) | $6.24 | $5.93 | 61.40 K | $302.46 M |
| 02/05/2026 | $6.07 | $6.10 (0.49%) | $6.25 | $6.02 | 46.60 K | $298.06 M |
| 02/04/2026 | $6.18 | $6.07 (-1.78%) | $6.32 | $5.88 | 162.81 K | $296.60 M |
| 02/03/2026 | $5.95 | $6.13 (3.03%) | $6.24 | $5.94 | 34.84 K | $299.53 M |
| 02/02/2026 | $5.98 | $5.92 (-1%) | $6.33 | $5.86 | 155.30 K | $289.27 M |
| 01/30/2026 | $6.23 | $6.08 (-2.41%) | $6.30 | $5.94 | 42.45 K | $297.09 M |
| 01/29/2026 | $6.31 | $6.21 (-1.58%) | $6.37 | $6.05 | 58.12 K | $303.44 M |
| 01/28/2026 | $6.14 | $6.30 (2.61%) | $6.30 | $5.97 | 53.40 K | $307.84 M |
| 01/27/2026 | $6.01 | $6.16 (2.5%) | $6.23 | $5.95 | 55.80 K | $301.00 M |
| 01/26/2026 | $6.20 | $6.02 (-2.9%) | $6.23 | $6.01 | 31.63 K | $294.16 M |
| 01/23/2026 | $6.31 | $6.22 (-1.43%) | $6.33 | $6.15 | 26.35 K | $303.93 M |
| 01/22/2026 | $6.10 | $6.30 (3.28%) | $6.45 | $6.10 | 18.80 K | $307.84 M |
| 01/21/2026 | $6.13 | $6.29 (2.61%) | $6.36 | $5.99 | 34.50 K | $307.35 M |
| 01/20/2026 | $5.94 | $6.09 (2.53%) | $6.18 | $5.86 | 29.70 K | $297.58 M |
| 01/16/2026 | $6.25 | $5.91 (-5.44%) | $6.38 | $5.50 | 237.10 K | $288.78 M |
| 01/15/2026 | $6.21 | $6.26 (0.81%) | $6.39 | $6.16 | 98.41 K | $305.88 M |
| 01/14/2026 | $6.10 | $6.27 (2.79%) | $6.34 | $6.00 | 40.00 K | $306.37 M |
| 01/13/2026 | $6.10 | $6.17 (1.15%) | $6.36 | $6.10 | 41.10 K | $301.48 M |
| 01/12/2026 | $6.43 | $6.15 (-4.35%) | $6.50 | $6.12 | 62.20 K | $300.51 M |
| 01/09/2026 | $5.71 | $6.56 (14.89%) | $6.74 | $5.62 | 386.00 K | $320.54 M |
| 01/08/2026 | $5.52 | $5.75 (4.17%) | $5.75 | $5.52 | 84.94 K | $280.96 M |
| 01/07/2026 | $5.63 | $5.55 (-1.42%) | $5.72 | $5.51 | 47.30 K | $271.19 M |
| 01/06/2026 | $5.35 | $5.60 (4.67%) | $5.67 | $5.34 | 68.44 K | $273.63 M |
| 01/05/2026 | $5.50 | $5.45 (-0.91%) | $5.58 | $5.40 | 46.32 K | $266.30 M |
| 01/02/2026 | $5.51 | $5.46 (-0.91%) | $5.51 | $5.35 | 22.80 K | $266.79 M |
| 12/31/2025 | $5.27 | $5.47 (3.8%) | $5.48 | $5.27 | 41.10 K | $267.28 M |
| 12/30/2025 | $5.31 | $5.28 (-0.56%) | $5.43 | $5.21 | 47.25 K | $258.00 M |
| 12/29/2025 | $5.39 | $5.34 (-0.93%) | $5.57 | $5.14 | 101.81 K | $260.93 M |
| 12/26/2025 | $5.69 | $5.46 (-4.04%) | $5.69 | $5.44 | 23.52 K | $266.79 M |
| 12/24/2025 | $5.57 | $5.70 (2.33%) | $5.78 | $5.57 | 10.22 K | $278.52 M |
| 12/23/2025 | $5.61 | $5.60 (-0.18%) | $5.78 | $5.54 | 24.70 K | $273.63 M |
| 12/22/2025 | $5.74 | $5.58 (-2.79%) | $5.80 | $5.56 | 21.75 K | $272.66 M |
| 12/19/2025 | $5.74 | $5.61 (-2.26%) | $5.90 | $5.56 | 32.60 K | $274.12 M |
| 12/18/2025 | $5.79 | $5.69 (-1.73%) | $5.88 | $5.67 | 34.60 K | $278.03 M |
| 12/17/2025 | $5.77 | $5.76 (-0.17%) | $5.77 | $5.56 | 18.95 K | $281.45 M |
| 12/16/2025 | $5.67 | $5.66 (-0.18%) | $5.71 | $5.54 | 32.10 K | $276.56 M |
| 12/15/2025 | $5.61 | $5.67 (1.07%) | $5.75 | $5.42 | 43.03 K | $277.05 M |
| 12/12/2025 | $5.68 | $5.62 (-1.06%) | $5.80 | $5.61 | 17.30 K | $274.61 M |
| 12/11/2025 | $5.71 | $5.79 (1.4%) | $5.80 | $5.60 | 31.40 K | $282.92 M |
| 12/10/2025 | $5.36 | $5.71 (6.53%) | $5.75 | $5.36 | 41.60 K | $279.01 M |
| 12/09/2025 | $5.53 | $5.37 (-2.89%) | $5.55 | $5.33 | 29.80 K | $262.39 M |
| 12/08/2025 | $5.47 | $5.45 (-0.37%) | $5.63 | $5.45 | 21.34 K | $266.30 M |
| 12/05/2025 | $5.62 | $5.44 (-3.2%) | $5.64 | $5.39 | 17.70 K | $265.81 M |
| 12/04/2025 | $5.58 | $5.61 (0.54%) | $5.74 | $5.52 | 15.73 K | $274.12 M |
| 12/03/2025 | $5.43 | $5.58 (2.76%) | $5.64 | $5.29 | 47.74 K | $272.66 M |
| 12/02/2025 | $5.54 | $5.45 (-1.62%) | $5.63 | $5.44 | 13.40 K | $266.30 M |
| 12/01/2025 | $5.51 | $5.49 (-0.36%) | $5.65 | $5.46 | 10.84 K | $268.26 M |
| 11/28/2025 | $5.58 | $5.65 (1.25%) | $5.72 | $5.56 | 6.90 K | $276.08 M |
| 11/26/2025 | $5.41 | $5.74 (6.1%) | $5.75 | $5.39 | 42.04 K | $280.47 M |
| 11/25/2025 | $5.51 | $5.44 (-1.27%) | $5.54 | $5.38 | 19.22 K | $265.81 M |
| 11/24/2025 | $5.57 | $5.46 (-1.97%) | $5.62 | $5.29 | 32.80 K | $266.79 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.
