NL Industries, Inc. Common Stock (NL)

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

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	6.14	6.21	6.08	6.15	10,214	6.15
10/01/2025	6.15	6.29	6.13	6.17	18,161	6.17
9/30/2025	6.14	6.17	6.02	6.15	17,949	6.15
9/29/2025	6.19	6.19	6.03	6.11	8,630	6.11
9/26/2025	5.90	6.14	5.90	6.11	22,460	6.11
9/25/2025	6.03	6.11	5.81	5.86	34,548	5.86
9/24/2025	6.01	6.09	5.96	6.09	25,008	6.09
9/23/2025	6.09	6.13	5.97	6.07	27,431	6.07
9/22/2025	6.04	6.24	5.98	6.01	45,172	6.01
9/19/2025	6.35	6.35	5.87	5.87	98,416	5.87
9/18/2025	6.14	6.35	6.05	6.31	43,287	6.31
9/17/2025	6.07	6.23	6.05	6.07	20,025	6.07
9/16/2025	6.13	6.22	6.05	6.08	19,377	6.08
9/15/2025	6.07	6.28	6.01	6.22	21,823	6.22
9/12/2025	6.29	6.29	6.00	6.03	38,520	6.03
9/11/2025	6.06	6.22	6.04	6.22	31,400	6.22
9/10/2025	6.06	6.17	6.04	6.10	17,371	6.10
9/09/2025	6.12	6.35	6.05	6.05	29,394	6.05
9/08/2025	6.30	6.37	6.12	6.12	36,468	6.12
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	6.55
9/03/2025	6.57	6.62	6.45	6.49	17,729	6.40
9/02/2025	6.55	6.76	6.53	6.59	25,939	6.50
8/29/2025	6.58	6.79	6.50	6.54	9,135	6.45
8/28/2025	6.77	6.81	6.52	6.60	11,716	6.51
8/27/2025	6.52	6.82	6.47	6.72	25,509	6.63
8/26/2025	6.33	6.69	6.30	6.55	13,471	6.46
8/25/2025	6.68	6.77	6.33	6.33	30,476	6.24
8/22/2025	6.46	6.82	6.42	6.74	43,648	6.65
8/21/2025	6.36	6.49	6.29	6.42	14,809	6.33
8/20/2025	6.26	6.41	6.09	6.33	21,421	6.24
8/19/2025	6.22	6.42	6.07	6.30	16,004	6.21
8/18/2025	6.28	6.43	6.10	6.24	25,425	6.16
8/15/2025	6.56	6.57	6.34	6.41	34,716	6.12
8/14/2025	6.54	6.63	6.29	6.52	31,474	6.22
8/13/2025	6.55	6.77	6.42	6.56	38,296	6.26
8/12/2025	6.40	6.67	6.26	6.56	43,184	6.26
8/11/2025	6.08	6.40	6.02	6.34	15,712	6.05
8/08/2025	6.12	6.20	5.89	6.09	13,517	5.81
8/07/2025	6.00	6.24	5.88	6.10	41,820	5.82
8/06/2025	5.95	6.26	5.70	5.70	37,630	5.44
8/05/2025	5.72	6.00	5.72	5.96	55,418	5.69
8/04/2025	5.66	5.96	5.66	5.81	26,863	5.54
8/01/2025	6.08	6.10	5.45	5.66	85,353	5.40
7/31/2025	6.32	6.46	5.98	6.17	73,237	5.89
7/30/2025	6.55	6.59	6.20	6.35	20,565	6.06
7/29/2025	6.64	6.72	6.43	6.60	44,803	6.30
7/28/2025	6.52	6.69	6.40	6.63	27,622	6.33
7/25/2025	6.67	6.68	6.35	6.51	54,718	6.21
7/24/2025	6.73	6.73	6.43	6.64	19,208	6.34
7/23/2025	6.51	6.78	6.40	6.70	22,777	6.39
7/22/2025	6.43	6.67	6.35	6.39	53,953	6.10
7/21/2025	6.57	6.64	6.37	6.43	28,910	6.14
7/18/2025	6.52	6.62	6.25	6.46	41,400	6.16
7/17/2025	6.47	6.50	6.10	6.41	26,625	6.12
7/16/2025	6.39	6.49	6.16	6.44	42,032	6.14
7/15/2025	6.59	6.59	6.26	6.32	17,951	6.03
7/14/2025	6.48	6.59	6.31	6.55	23,729	6.25
7/11/2025	6.77	6.77	6.47	6.48	22,286	6.18
7/10/2025	6.64	6.94	6.50	6.84	41,658	6.53
7/09/2025	6.70	6.81	6.51	6.59	22,435	6.29
7/08/2025	6.50	6.91	6.47	6.65	41,635	6.34
7/07/2025	6.60	6.82	6.35	6.46	66,578	6.16