-
5 DAY PERFORMANCE
+1.78% -
1 MONTH PERFORMANCE
+12.24% -
3 MONTH PERFORMANCE
+25.72% -
6 MONTH PERFORMANCE
-8.72% -
YEAR-TO-DATE PERFORMANCE
+32.44% -
1 YEAR PERFORMANCE
+56.42%
NL Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $7.41 | $7.43 (0.27%) | $7.45 | $7.37 | 17,000 | $361.42 M |
| 09/27/2024 | $7.30 | $7.38 (1.1%) | $7.45 | $7.17 | 27,040 | $360.45 M |
| 09/26/2024 | $7.30 | $7.30 (0%) | $7.30 | $7.12 | 37,600 | $356.54 M |
| 09/25/2024 | $6.99 | $7.27 (4.01%) | $7.29 | $6.99 | 22,112 | $355.07 M |
| 09/24/2024 | $6.99 | $6.91 (-1.14%) | $7.15 | $6.91 | 38,000 | $337.49 M |
| 09/23/2024 | $7.03 | $6.90 (-1.85%) | $7.03 | $6.90 | 11,400 | $337.00 M |
| 09/20/2024 | $6.94 | $6.99 (0.72%) | $7.10 | $6.94 | 63,600 | $341.40 M |
| 09/19/2024 | $6.95 | $7.03 (1.15%) | $7.04 | $6.81 | 15,100 | $343.35 M |
| 09/18/2024 | $6.96 | $6.75 (-3.02%) | $7.05 | $6.71 | 38,120 | $329.68 M |
| 09/17/2024 | $6.92 | $6.91 (-0.14%) | $6.98 | $6.85 | 18,511 | $337.49 M |
| 09/16/2024 | $6.81 | $6.83 (0.29%) | $6.99 | $6.69 | 18,100 | $333.58 M |
| 09/13/2024 | $6.58 | $6.75 (2.58%) | $6.81 | $6.54 | 22,560 | $329.68 M |
| 09/12/2024 | $6.65 | $6.56 (-1.35%) | $6.66 | $6.39 | 21,400 | $320.40 M |
| 09/11/2024 | $6.45 | $6.59 (2.17%) | $6.62 | $6.24 | 31,300 | $321.86 M |
| 09/10/2024 | $6.34 | $6.49 (2.37%) | $6.50 | $6.32 | 21,431 | $316.98 M |
| 09/09/2024 | $6.33 | $6.36 (0.47%) | $6.64 | $6.12 | 54,800 | $310.63 M |
| 09/06/2024 | $6.27 | $6.33 (0.96%) | $6.46 | $5.79 | 45,200 | $309.16 M |
| 09/05/2024 | $6.50 | $6.42 (-1.23%) | $6.50 | $6.31 | 26,356 | $313.56 M |
| 09/04/2024 | $6.52 | $6.45 (-1.07%) | $6.57 | $6.40 | 31,507 | $315.02 M |
| 09/03/2024 | $6.69 | $6.48 (-3.14%) | $6.69 | $6.41 | 62,444 | $316.49 M |
| 08/30/2024 | $6.70 | $6.62 (-1.19%) | $6.70 | $6.44 | 27,700 | $323.33 M |
| 08/29/2024 | $6.93 | $6.69 (-3.46%) | $6.93 | $6.65 | 20,100 | $326.75 M |
| 08/28/2024 | $6.66 | $6.82 (2.4%) | $6.84 | $6.65 | 31,947 | $333.10 M |
| 08/27/2024 | $6.70 | $6.68 (-0.3%) | $6.73 | $6.49 | 12,000 | $326.26 M |
| 08/26/2024 | $6.59 | $6.70 (1.67%) | $6.70 | $6.50 | 69,600 | $327.23 M |
| 08/23/2024 | $6.36 | $6.58 (3.46%) | $6.59 | $6.35 | 56,100 | $321.37 M |
| 08/22/2024 | $6.59 | $6.42 (-2.58%) | $6.63 | $6.34 | 27,831 | $313.56 M |
| 08/21/2024 | $6.46 | $6.53 (1.08%) | $6.59 | $6.46 | 15,939 | $318.93 M |
| 08/20/2024 | $6.49 | $6.48 (-0.15%) | $6.58 | $6.37 | 25,900 | $316.49 M |
| 08/19/2024 | $6.58 | $6.55 (-0.46%) | $6.71 | $6.48 | 58,684 | $319.91 M |
| 08/16/2024 | $6.75 | $7.02 (4%) | $7.09 | $6.75 | 44,500 | $342.86 M |
| 08/15/2024 | $6.79 | $6.75 (-0.59%) | $6.91 | $6.61 | 74,011 | $329.68 M |
| 08/14/2024 | $6.41 | $6.58 (2.65%) | $6.65 | $6.33 | 30,800 | $321.37 M |
| 08/13/2024 | $6.38 | $6.30 (-1.25%) | $6.40 | $6.00 | 58,000 | $307.70 M |
| 08/12/2024 | $6.20 | $6.26 (0.97%) | $6.44 | $6.00 | 66,442 | $305.74 M |
| 08/09/2024 | $6.22 | $6.17 (-0.8%) | $6.35 | $6.10 | 27,929 | $301.35 M |
| 08/08/2024 | $6.02 | $6.22 (3.32%) | $6.41 | $5.96 | 50,200 | $303.79 M |
| 08/07/2024 | $5.77 | $5.63 (-2.43%) | $5.77 | $5.54 | 40,599 | $274.97 M |
| 08/06/2024 | $5.56 | $5.66 (1.8%) | $5.71 | $5.49 | 24,325 | $276.44 M |
| 08/05/2024 | $5.77 | $5.53 (-4.16%) | $5.78 | $5.20 | 34,725 | $270.09 M |
| 08/02/2024 | $5.90 | $5.84 (-1.02%) | $5.96 | $5.82 | 36,539 | $285.18 M |
| 08/01/2024 | $6.36 | $5.98 (-5.97%) | $6.36 | $5.88 | 51,300 | $292.02 M |
| 07/31/2024 | $6.06 | $6.39 (5.45%) | $6.46 | $6.06 | 41,940 | $312.04 M |
| 07/30/2024 | $6.07 | $6.13 (0.99%) | $6.15 | $6.01 | 18,600 | $299.35 M |
| 07/29/2024 | $6.45 | $6.17 (-4.34%) | $6.45 | $6.00 | 52,608 | $301.30 M |
| 07/26/2024 | $6.36 | $6.38 (0.31%) | $6.45 | $6.20 | 23,100 | $311.55 M |
| 07/25/2024 | $6.00 | $6.22 (3.67%) | $6.34 | $6.00 | 23,045 | $303.74 M |
| 07/24/2024 | $6.48 | $6.06 (-6.48%) | $6.49 | $6.03 | 22,213 | $295.93 M |
| 07/23/2024 | $6.20 | $6.43 (3.71%) | $6.53 | $6.20 | 27,100 | $314.00 M |
| 07/22/2024 | $5.94 | $6.18 (4.04%) | $6.22 | $5.94 | 37,165 | $301.79 M |
| 07/19/2024 | $6.07 | $6.03 (-0.66%) | $6.14 | $5.97 | 21,541 | $294.46 M |
| 07/18/2024 | $6.58 | $6.07 (-7.75%) | $6.58 | $6.03 | 33,612 | $296.42 M |
| 07/17/2024 | $6.45 | $6.67 (3.41%) | $6.71 | $6.20 | 54,619 | $325.72 M |
| 07/16/2024 | $5.92 | $6.40 (8.11%) | $6.42 | $5.92 | 72,596 | $312.53 M |
| 07/15/2024 | $6.33 | $5.95 (-6%) | $6.33 | $5.95 | 68,517 | $290.56 M |
| 07/12/2024 | $6.33 | $6.34 (0.16%) | $6.47 | $6.16 | 43,926 | $309.60 M |
| 07/11/2024 | $6.10 | $6.33 (3.77%) | $6.44 | $6.10 | 48,483 | $309.11 M |
| 07/10/2024 | $6.02 | $6.05 (0.5%) | $6.07 | $5.97 | 17,382 | $295.44 M |
| 07/09/2024 | $5.80 | $5.97 (2.93%) | $6.04 | $5.80 | 51,571 | $291.53 M |
| 07/08/2024 | $5.80 | $5.84 (0.69%) | $5.92 | $5.74 | 41,842 | $285.18 M |
| 07/05/2024 | $5.89 | $5.83 (-1.02%) | $5.97 | $5.75 | 25,388 | $284.70 M |
| 07/03/2024 | $5.74 | $5.96 (3.83%) | $6.01 | $5.73 | 27,397 | $291.04 M |
| 07/02/2024 | $5.88 | $5.74 (-2.38%) | $5.92 | $5.67 | 41,425 | $280.30 M |
| 07/01/2024 | $6.05 | $5.91 (-2.31%) | $6.19 | $5.86 | 42,037 | $288.60 M |