NL Industries, Inc. Common Stock (NL)

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

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	5.70	5.99	5.70	5.93	80,730	5.93
10/22/2025	5.89	5.96	5.72	5.75	56,197	5.75
10/21/2025	5.77	5.94	5.77	5.81	9,549	5.81
10/20/2025	5.81	5.81	5.69	5.79	17,173	5.79
10/17/2025	5.84	5.98	5.74	5.76	22,738	5.76
10/16/2025	6.03	6.07	5.72	5.88	48,181	5.88
10/15/2025	5.82	6.11	5.82	6.09	17,417	6.09
10/14/2025	5.89	6.01	5.70	5.74	57,401	5.74
10/13/2025	6.01	6.01	5.79	5.90	86,110	5.90
10/10/2025	5.93	6.21	5.85	5.85	54,397	5.85
10/09/2025	6.04	6.10	5.91	5.96	18,599	5.96
10/08/2025	5.95	6.15	5.95	6.05	14,353	6.05
10/07/2025	6.06	6.27	5.91	5.92	26,193	5.92
10/06/2025	6.16	6.25	6.04	6.04	17,364	6.04
10/03/2025	6.16	6.16	6.03	6.14	21,665	6.14
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