5 DAY PERFORMANCE
+18.75%
1 MONTH PERFORMANCE
+14.85%
3 MONTH PERFORMANCE
+13.68%
6 MONTH PERFORMANCE
+2.62%
YEAR-TO-DATE PERFORMANCE
+21.57%
1 YEAR PERFORMANCE
-10.86%
NL Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 11/21/2025 | $5.32 | $5.55 (4.32%) | $5.61 | $5.04 | 35.84 K | $271.19 M |
| 11/20/2025 | $5.44 | $5.34 (-1.84%) | $5.45 | $5.26 | 31.91 K | $260.93 M |
| 11/19/2025 | $5.26 | $5.38 (2.28%) | $5.50 | $5.20 | 27.10 K | $262.88 M |
| 11/18/2025 | $5.25 | $5.26 (0.19%) | $5.43 | $5.20 | 22.81 K | $257.02 M |
| 11/17/2025 | $5.50 | $5.22 (-5.09%) | $5.53 | $5.22 | 41.61 K | $255.06 M |
| 11/14/2025 | $5.50 | $5.48 (-0.36%) | $5.77 | $5.43 | 24.80 K | $267.77 M |
| 11/13/2025 | $5.62 | $5.54 (-1.42%) | $5.71 | $5.50 | 15.03 K | $270.70 M |
| 11/12/2025 | $5.71 | $5.65 (-1.05%) | $5.78 | $5.62 | 20.61 K | $276.08 M |
| 11/11/2025 | $5.70 | $5.71 (0.18%) | $5.77 | $5.67 | 25.32 K | $279.01 M |
| 11/10/2025 | $5.90 | $5.73 (-2.88%) | $5.90 | $5.64 | 22.50 K | $279.98 M |
| 11/07/2025 | $5.85 | $5.90 (0.85%) | $5.95 | $5.66 | 44.32 K | $288.29 M |
| 11/06/2025 | $5.85 | $5.85 (0%) | $6.00 | $5.85 | 22.82 K | $285.85 M |
| 11/05/2025 | $5.83 | $5.91 (1.37%) | $5.94 | $5.75 | 22.40 K | $288.78 M |
| 11/04/2025 | $5.81 | $5.74 (-1.2%) | $5.89 | $5.67 | 36.92 K | $280.47 M |
| 11/03/2025 | $5.99 | $5.90 (-1.5%) | $6.02 | $5.83 | 14.90 K | $288.29 M |
| 10/31/2025 | $5.75 | $6.05 (5.22%) | $6.09 | $5.71 | 40.60 K | $295.57 M |
| 10/30/2025 | $5.82 | $5.78 (-0.69%) | $6.27 | $5.75 | 33.42 K | $282.38 M |
| 10/29/2025 | $5.96 | $5.90 (-1.01%) | $6.20 | $5.82 | 58.32 K | $288.24 M |
| 10/28/2025 | $5.88 | $5.94 (1.02%) | $6.12 | $5.85 | 27.71 K | $290.20 M |
| 10/27/2025 | $6.15 | $5.84 (-5.04%) | $6.16 | $5.84 | 24.62 K | $285.31 M |
| 10/24/2025 | $6.00 | $6.16 (2.67%) | $6.23 | $5.89 | 29.30 K | $300.95 M |
| 10/23/2025 | $5.70 | $5.93 (4.04%) | $5.99 | $5.70 | 80.73 K | $289.71 M |
| 10/22/2025 | $5.89 | $5.75 (-2.38%) | $5.96 | $5.72 | 56.20 K | $280.92 M |
| 10/21/2025 | $5.77 | $5.81 (0.69%) | $5.94 | $5.77 | 9.55 K | $283.85 M |
| 10/20/2025 | $5.81 | $5.79 (-0.34%) | $5.81 | $5.69 | 17.20 K | $282.87 M |
| 10/17/2025 | $5.84 | $5.76 (-1.37%) | $5.98 | $5.74 | 22.74 K | $281.40 M |
| 10/16/2025 | $6.03 | $5.88 (-2.49%) | $6.07 | $5.72 | 48.35 K | $287.27 M |
| 10/15/2025 | $5.82 | $6.09 (4.64%) | $6.11 | $5.82 | 17.42 K | $297.53 M |
| 10/14/2025 | $5.89 | $5.74 (-2.55%) | $6.01 | $5.70 | 57.40 K | $280.43 M |
| 10/13/2025 | $6.01 | $5.90 (-1.83%) | $6.01 | $5.79 | 86.11 K | $288.24 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.
