| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 2025 | $8.56 | $9.27 | $8.00 | $8.07 | 139,200 |
April 2025 | $7.90 | $8.69 | $6.96 | $8.58 | 608,020 |
March 2025 | $6.82 | $8.21 | $6.28 | $7.90 | 578,944 |
February 2025 | $7.40 | $7.53 | $6.58 | $6.78 | 457,124 |
January 2025 | $7.73 | $8.35 | $7.04 | $7.60 | 654,102 |
December 2024 | $7.78 | $9.30 | $7.47 | $7.67 | 806,293 |
November 2024 | $7.54 | $8.49 | $7.31 | $7.85 | 577,244 |
October 2024 | $7.21 | $8.06 | $6.77 | $7.32 | 525,990 |
September 2024 | $6.46 | $7.28 | $5.66 | $7.26 | 623,269 |
August 2024 | $5.76 | $6.69 | $4.72 | $6.39 | 884,984 |
July 2024 | $5.48 | $6.08 | $5.14 | $5.79 | 836,036 |
June 2024 | $6.67 | $6.68 | $5.18 | $5.46 | 731,931 |
May 2024 | $7.31 | $8.00 | $5.62 | $6.58 | 1,216,577 |
April 2024 | $6.65 | $7.70 | $6.43 | $7.35 | 887,375 |
March 2024 | $4.50 | $6.63 | $4.41 | $6.57 | 647,694 |
February 2024 | $4.63 | $4.80 | $4.42 | $4.50 | 316,082 |
January 2024 | $4.81 | $4.94 | $4.54 | $4.63 | 369,271 |
December 2023 | $4.51 | $5.10 | $3.94 | $4.95 | 772,688 |
November 2023 | $4.26 | $4.63 | $3.94 | $4.52 | 440,916 |
October 2023 | $4.12 | $4.34 | $3.97 | $4.34 | 352,658 |
September 2023 | $4.46 | $4.48 | $3.93 | $4.14 | 528,455 |
August 2023 | $4.98 | $5.10 | $4.39 | $4.50 | 414,687 |
July 2023 | $4.87 | $5.09 | $4.68 | $4.98 | 437,572 |
June 2023 | $4.71 | $5.34 | $4.59 | $4.75 | 539,750 |
May 2023 | $5.30 | $5.41 | $4.57 | $4.74 | 441,714 |
Daily pricing data for NL Industries dates back to 3/17/1980, and may be incomplete.
