| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2025 | $5.51 | $5.80 | $5.29 | $5.62 | 246,645 |
November 2025 | $5.89 | $5.92 | $5.04 | $5.65 | 509,724 |
October 2025 | $6.05 | $6.18 | $5.59 | $5.95 | 790,643 |
September 2025 | $6.35 | $6.56 | $5.71 | $6.05 | 616,855 |
August 2025 | $5.70 | $6.61 | $5.11 | $6.34 | 635,598 |
July 2025 | $6.00 | $6.53 | $5.61 | $5.79 | 867,618 |
June 2025 | $6.76 | $6.97 | $4.96 | $6.00 | 1,373,458 |
May 2025 | $7.92 | $8.58 | $6.59 | $6.75 | 603,065 |
April 2025 | $7.32 | $8.05 | $6.45 | $7.95 | 608,048 |
March 2025 | $6.32 | $7.60 | $5.82 | $7.32 | 578,944 |
February 2025 | $6.86 | $6.97 | $6.10 | $6.28 | 457,124 |
January 2025 | $7.16 | $7.73 | $6.52 | $7.04 | 654,102 |
December 2024 | $7.20 | $8.61 | $6.92 | $7.10 | 806,293 |
November 2024 | $6.98 | $7.86 | $6.77 | $7.27 | 577,244 |
October 2024 | $6.67 | $7.47 | $6.27 | $6.78 | 525,990 |
September 2024 | $5.98 | $6.74 | $5.24 | $6.72 | 623,269 |
August 2024 | $5.34 | $6.19 | $4.37 | $5.92 | 884,984 |
July 2024 | $5.08 | $5.63 | $4.76 | $5.36 | 836,036 |
June 2024 | $6.18 | $6.19 | $4.80 | $5.06 | 731,931 |
May 2024 | $6.77 | $7.41 | $5.21 | $6.10 | 1,216,577 |
April 2024 | $6.16 | $7.13 | $5.96 | $6.81 | 887,375 |
March 2024 | $4.17 | $6.14 | $4.09 | $6.08 | 647,694 |
February 2024 | $4.29 | $4.45 | $4.09 | $4.17 | 316,082 |
January 2024 | $4.45 | $4.58 | $4.20 | $4.29 | 369,271 |
December 2023 | $4.18 | $4.72 | $3.65 | $4.59 | 772,688 |
Daily pricing data for NL Industries dates back to 1/18/1988, and may be incomplete.
