NL Industries, Inc. Common Stock (NL)

Historical Prices For NL Industries, Inc. Common Stock (NL)

Date Range:

2025-06-06 - 2025-09-06

Date	Open	High	Low	Close	Volume	Adjusted Close
9/05/2025	6.54	6.54	6.33	6.37	17,941	6.37
9/04/2025	6.42	6.64	6.42	6.64	19,494	6.64
9/03/2025	6.57	6.62	6.45	6.49	17,729	6.49
9/02/2025	6.55	6.76	6.53	6.59	25,939	6.59
8/29/2025	6.58	6.79	6.50	6.54	9,135	6.54
8/28/2025	6.77	6.81	6.52	6.60	11,716	6.60
8/27/2025	6.52	6.82	6.47	6.72	25,509	6.72
8/26/2025	6.33	6.69	6.30	6.55	13,471	6.55
8/25/2025	6.68	6.77	6.33	6.33	30,476	6.33
8/22/2025	6.46	6.82	6.42	6.74	43,648	6.74
8/21/2025	6.36	6.49	6.29	6.42	14,809	6.42
8/20/2025	6.26	6.41	6.09	6.33	21,421	6.33
8/19/2025	6.22	6.42	6.07	6.30	16,004	6.30
8/18/2025	6.28	6.43	6.10	6.24	25,425	6.24
8/15/2025	6.56	6.57	6.34	6.41	34,716	6.20
8/14/2025	6.54	6.63	6.29	6.52	31,474	6.31
8/13/2025	6.55	6.77	6.42	6.56	38,296	6.35
8/12/2025	6.40	6.67	6.26	6.56	43,184	6.35
8/11/2025	6.08	6.40	6.02	6.34	15,712	6.13
8/08/2025	6.12	6.20	5.89	6.09	13,517	5.89
8/07/2025	6.00	6.24	5.88	6.10	41,820	5.90
8/06/2025	5.95	6.26	5.70	5.70	37,630	5.51
8/05/2025	5.72	6.00	5.72	5.96	55,418	5.76
8/04/2025	5.66	5.96	5.66	5.81	26,863	5.62
8/01/2025	6.08	6.10	5.45	5.66	85,353	5.47
7/31/2025	6.32	6.46	5.98	6.17	73,237	5.97
7/30/2025	6.55	6.59	6.20	6.35	20,565	6.14
7/29/2025	6.64	6.72	6.43	6.60	44,803	6.38
7/28/2025	6.52	6.69	6.40	6.63	27,622	6.41
7/25/2025	6.67	6.68	6.35	6.51	54,718	6.30
7/24/2025	6.73	6.73	6.43	6.64	19,208	6.42
7/23/2025	6.51	6.78	6.40	6.70	22,777	6.48
7/22/2025	6.43	6.67	6.35	6.39	53,953	6.18
7/21/2025	6.57	6.64	6.37	6.43	28,910	6.22
7/18/2025	6.52	6.62	6.25	6.46	41,400	6.25
7/17/2025	6.47	6.50	6.10	6.41	26,625	6.20
7/16/2025	6.39	6.49	6.16	6.44	42,032	6.23
7/15/2025	6.59	6.59	6.26	6.32	17,951	6.11
7/14/2025	6.48	6.59	6.31	6.55	23,729	6.34
7/11/2025	6.77	6.77	6.47	6.48	22,286	6.27
7/10/2025	6.64	6.94	6.50	6.84	41,658	6.62
7/09/2025	6.70	6.81	6.51	6.59	22,435	6.37
7/08/2025	6.50	6.91	6.47	6.65	41,635	6.43
7/07/2025	6.60	6.82	6.35	6.46	66,578	6.25
7/03/2025	6.57	6.70	6.50	6.62	29,463	6.40
7/02/2025	6.42	6.96	6.20	6.53	64,069	6.32
7/01/2025	6.40	6.65	6.21	6.41	81,813	6.20
6/30/2025	6.43	6.64	6.29	6.40	68,428	6.19
6/27/2025	6.25	6.62	6.24	6.40	91,935	6.19
6/26/2025	6.06	6.28	5.97	6.27	34,281	6.06
6/25/2025	6.35	6.35	6.00	6.03	67,905	5.83
6/24/2025	6.06	6.46	6.05	6.29	113,950	6.08
6/23/2025	6.54	6.54	5.29	6.10	424,369	5.90
6/20/2025	6.67	6.80	6.54	6.56	67,264	6.35
6/18/2025	6.64	6.84	6.60	6.61	13,885	6.39
6/17/2025	6.72	6.93	6.60	6.63	30,489	6.41
6/16/2025	6.80	7.19	6.60	6.80	87,192	6.58
6/13/2025	7.02	7.02	6.73	6.77	25,199	6.55
6/12/2025	7.38	7.40	6.97	7.09	41,314	6.86
6/11/2025	7.33	7.43	7.10	7.38	42,313	7.14
6/10/2025	6.70	7.43	6.70	7.29	74,380	7.05
6/09/2025	6.96	6.98	6.69	6.74	36,646	6.52
6/06/2025	6.91	7.17	6.91	7.01	30,078	6.69