5 DAY PERFORMANCE
-0.91%
1 MONTH PERFORMANCE
-7.01%
3 MONTH PERFORMANCE
-14.60%
6 MONTH PERFORMANCE
-22.40%
YEAR-TO-DATE PERFORMANCE
-29.99%
1 YEAR PERFORMANCE
-32.42%
NL Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/10/2025 | $5.93 | $5.85 (-1.35%) | $6.21 | $5.85 | 54.40 K | $285.80 M |
| 10/09/2025 | $6.04 | $5.96 (-1.32%) | $6.10 | $5.91 | 18.60 K | $291.18 M |
| 10/08/2025 | $5.95 | $6.05 (1.68%) | $6.15 | $5.95 | 14.40 K | $295.57 M |
| 10/07/2025 | $6.06 | $5.92 (-2.31%) | $6.27 | $5.91 | 26.29 K | $289.22 M |
| 10/06/2025 | $6.16 | $6.04 (-1.95%) | $6.25 | $6.04 | 17.40 K | $295.08 M |
| 10/03/2025 | $6.16 | $6.14 (-0.32%) | $6.16 | $6.03 | 21.70 K | $299.97 M |
| 10/02/2025 | $6.14 | $6.15 (0.16%) | $6.22 | $6.08 | 10.21 K | $300.46 M |
| 10/01/2025 | $6.15 | $6.17 (0.33%) | $6.29 | $6.13 | 18.20 K | $301.44 M |
| 09/30/2025 | $6.14 | $6.15 (0.16%) | $6.18 | $6.02 | 17.95 K | $300.46 M |
| 09/29/2025 | $6.19 | $6.11 (-1.29%) | $6.19 | $6.03 | 8.63 K | $298.50 M |
| 09/26/2025 | $5.90 | $6.11 (3.56%) | $6.14 | $5.90 | 20.90 K | $298.50 M |
| 09/25/2025 | $6.03 | $5.86 (-2.82%) | $6.11 | $5.81 | 34.55 K | $286.29 M |
| 09/24/2025 | $6.01 | $6.09 (1.33%) | $6.09 | $5.96 | 25.01 K | $297.53 M |
| 09/23/2025 | $6.09 | $6.07 (-0.33%) | $6.13 | $5.97 | 27.43 K | $296.55 M |
| 09/22/2025 | $6.04 | $6.01 (-0.5%) | $6.24 | $5.98 | 45.20 K | $293.62 M |
| 09/19/2025 | $6.35 | $5.87 (-7.56%) | $6.35 | $5.87 | 98.42 K | $286.78 M |
| 09/18/2025 | $6.14 | $6.31 (2.77%) | $6.35 | $6.05 | 43.30 K | $308.28 M |
| 09/17/2025 | $6.07 | $6.07 (0%) | $6.23 | $6.05 | 20.03 K | $296.55 M |
| 09/16/2025 | $6.13 | $6.08 (-0.82%) | $6.22 | $6.05 | 19.40 K | $297.04 M |
| 09/15/2025 | $6.07 | $6.22 (2.47%) | $6.28 | $6.01 | 21.82 K | $303.88 M |
| 09/12/2025 | $6.29 | $6.03 (-4.13%) | $6.29 | $6.00 | 38.52 K | $294.60 M |
| 09/11/2025 | $6.06 | $6.22 (2.64%) | $6.22 | $6.04 | 31.40 K | $303.88 M |
| 09/10/2025 | $6.06 | $6.10 (0.66%) | $6.17 | $6.04 | 17.40 K | $298.02 M |
| 09/09/2025 | $6.12 | $6.05 (-1.14%) | $6.35 | $6.05 | 29.40 K | $295.57 M |
| 09/08/2025 | $6.30 | $6.12 (-2.86%) | $6.37 | $6.12 | 36.50 K | $298.99 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.
