5 DAY PERFORMANCE
-3.27%
1 MONTH PERFORMANCE
-3.15%
3 MONTH PERFORMANCE
+3.92%
6 MONTH PERFORMANCE
-5.07%
YEAR-TO-DATE PERFORMANCE
-1.16%
1 YEAR PERFORMANCE
+0.52%
NL Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $7.55 | $7.72 (2.25%) | $7.89 | $7.51 | 15,432 | $377.06 M |
| 04/16/2025 | $7.49 | $7.58 (1.2%) | $7.70 | $7.44 | 76,700 | $370.22 M |
| 04/15/2025 | $7.75 | $7.59 (-2.06%) | $7.88 | $7.40 | 42,716 | $370.71 M |
| 04/14/2025 | $7.99 | $7.70 (-3.63%) | $8.10 | $7.59 | 21,800 | $376.08 M |
| 04/11/2025 | $7.74 | $7.94 (2.58%) | $8.00 | $7.67 | 27,100 | $387.81 M |
| 04/10/2025 | $7.77 | $7.67 (-1.29%) | $7.89 | $7.40 | 15,400 | $374.62 M |
| 04/09/2025 | $7.28 | $7.92 (8.79%) | $8.16 | $7.03 | 39,500 | $386.83 M |
| 04/08/2025 | $7.60 | $7.41 (-2.5%) | $7.79 | $7.26 | 30,700 | $361.92 M |
| 04/07/2025 | $7.10 | $7.29 (2.68%) | $7.56 | $6.96 | 34,218 | $356.06 M |
| 04/04/2025 | $7.25 | $7.26 (0.14%) | $7.50 | $7.15 | 44,502 | $354.59 M |
| 04/03/2025 | $7.47 | $7.39 (-1.07%) | $7.72 | $7.28 | 25,700 | $360.94 M |
| 04/02/2025 | $7.58 | $7.87 (3.83%) | $7.87 | $7.46 | 14,938 | $384.39 M |
| 04/01/2025 | $7.90 | $7.61 (-3.67%) | $7.90 | $7.59 | 16,300 | $371.69 M |
| 03/31/2025 | $7.67 | $7.90 (3%) | $8.12 | $7.24 | 29,100 | $385.85 M |
| 03/28/2025 | $8.03 | $7.73 (-3.74%) | $8.10 | $7.60 | 16,500 | $377.55 M |
| 03/27/2025 | $7.71 | $8.05 (4.41%) | $8.17 | $7.53 | 38,233 | $393.18 M |
| 03/26/2025 | $7.48 | $7.62 (1.87%) | $7.91 | $7.48 | 12,419 | $372.18 M |
| 03/25/2025 | $8.01 | $7.36 (-8.11%) | $8.01 | $7.36 | 25,923 | $359.48 M |
| 03/24/2025 | $7.72 | $7.98 (3.37%) | $8.07 | $7.72 | 6,614 | $389.76 M |
| 03/21/2025 | $7.82 | $7.65 (-2.17%) | $7.85 | $7.65 | 31,500 | $373.64 M |
| 03/20/2025 | $8.01 | $7.92 (-1.12%) | $8.04 | $7.86 | 7,438 | $386.83 M |
| 03/19/2025 | $7.91 | $8.01 (1.26%) | $8.03 | $7.91 | 8,606 | $391.22 M |
| 03/18/2025 | $7.86 | $7.93 (0.89%) | $8.18 | $7.63 | 17,000 | $387.32 M |
| 03/17/2025 | $7.87 | $7.95 (1.02%) | $8.21 | $7.82 | 40,100 | $388.29 M |
| 03/14/2025 | $7.50 | $7.82 (4.27%) | $7.90 | $7.38 | 20,400 | $381.94 M |
| 03/13/2025 | $7.46 | $7.41 (-0.67%) | $7.46 | $7.16 | 30,800 | $361.92 M |
| 03/12/2025 | $6.98 | $7.39 (5.87%) | $7.46 | $6.75 | 65,200 | $360.94 M |
| 03/11/2025 | $6.91 | $6.81 (-1.45%) | $6.91 | $6.28 | 49,144 | $332.61 M |
| 03/10/2025 | $7.24 | $7.01 (-3.18%) | $7.47 | $6.90 | 40,100 | $342.38 M |
| 03/07/2025 | $6.80 | $7.31 (7.5%) | $7.79 | $6.60 | 63,700 | $357.04 M |
| 03/06/2025 | $6.83 | $6.93 (1.46%) | $6.97 | $6.78 | 11,900 | $338.52 M |
| 03/05/2025 | $6.65 | $6.68 (0.45%) | $6.89 | $6.65 | 20,700 | $326.30 M |
| 03/04/2025 | $6.59 | $6.61 (0.3%) | $6.86 | $6.59 | 21,841 | $322.89 M |
| 03/03/2025 | $6.91 | $6.65 (-3.76%) | $7.13 | $6.58 | 22,000 | $324.80 M |
| 02/28/2025 | $6.75 | $6.87 (1.78%) | $6.89 | $6.67 | 25,416 | $335.59 M |
| 02/27/2025 | $7.00 | $6.87 (-1.86%) | $7.00 | $6.85 | 15,832 | $335.59 M |
| 02/26/2025 | $6.98 | $6.99 (0.14%) | $7.14 | $6.82 | 27,300 | $341.45 M |
| 02/25/2025 | $7.10 | $7.00 (-1.41%) | $7.18 | $7.00 | 20,134 | $341.94 M |
| 02/24/2025 | $6.95 | $7.13 (2.59%) | $7.24 | $6.95 | 22,432 | $348.29 M |
| 02/21/2025 | $7.25 | $6.94 (-4.28%) | $7.25 | $6.92 | 27,000 | $339.01 M |
| 02/20/2025 | $7.31 | $7.18 (-1.78%) | $7.33 | $7.10 | 18,610 | $350.73 M |
| 02/19/2025 | $7.12 | $7.31 (2.67%) | $7.37 | $7.05 | 20,500 | $357.08 M |
| 02/18/2025 | $7.14 | $7.13 (-0.14%) | $7.35 | $6.99 | 35,405 | $348.29 M |
| 02/14/2025 | $7.21 | $7.22 (0.14%) | $7.34 | $6.85 | 27,200 | $352.68 M |
| 02/13/2025 | $7.09 | $7.21 (1.69%) | $7.24 | $7.03 | 19,819 | $352.19 M |
| 02/12/2025 | $6.91 | $6.99 (1.16%) | $7.03 | $6.82 | 19,400 | $341.45 M |
| 02/11/2025 | $7.11 | $7.02 (-1.27%) | $7.21 | $6.99 | 17,405 | $342.91 M |
| 02/10/2025 | $7.15 | $7.10 (-0.7%) | $7.25 | $6.93 | 18,708 | $346.82 M |
| 02/07/2025 | $7.26 | $7.07 (-2.62%) | $7.26 | $7.02 | 15,415 | $345.36 M |
| 02/06/2025 | $7.29 | $7.22 (-0.96%) | $7.49 | $7.22 | 13,200 | $352.68 M |
| 02/05/2025 | $7.01 | $7.24 (3.28%) | $7.32 | $6.81 | 39,900 | $353.66 M |
| 02/04/2025 | $7.18 | $7.03 (-2.09%) | $7.29 | $6.86 | 54,638 | $343.40 M |
| 02/03/2025 | $7.50 | $7.21 (-3.87%) | $7.63 | $7.20 | 19,015 | $352.19 M |
| 01/31/2025 | $8.15 | $7.70 (-5.52%) | $8.34 | $7.68 | 111,200 | $376.13 M |
| 01/30/2025 | $8.21 | $8.19 (-0.24%) | $8.21 | $8.07 | 63,222 | $400.07 M |
| 01/29/2025 | $7.78 | $8.20 (5.4%) | $8.20 | $7.73 | 31,400 | $400.55 M |
| 01/28/2025 | $7.84 | $7.81 (-0.38%) | $7.90 | $7.74 | 13,629 | $381.50 M |
| 01/27/2025 | $8.00 | $7.84 (-2%) | $8.10 | $7.82 | 45,120 | $382.97 M |
| 01/24/2025 | $8.30 | $8.13 (-2.05%) | $8.40 | $8.07 | 42,339 | $397.13 M |
| 01/23/2025 | $7.84 | $8.40 (7.14%) | $8.46 | $7.84 | 26,411 | $410.32 M |
| 01/22/2025 | $7.95 | $7.88 (-0.88%) | $7.95 | $7.83 | 21,324 | $384.92 M |
| 01/21/2025 | $7.48 | $7.96 (6.42%) | $8.12 | $7.48 | 40,300 | $388.83 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.
