| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 2025 | $7.21 | $7.43 | $5.29 | $6.27 | 1,212,800 |
May 2025 | $8.45 | $9.15 | $7.03 | $7.20 | 602,900 |
April 2025 | $7.80 | $8.58 | $6.87 | $8.47 | 607,800 |
March 2025 | $6.73 | $8.10 | $6.20 | $7.80 | 579,000 |
February 2025 | $7.31 | $7.44 | $6.50 | $6.69 | 457,100 |
January 2025 | $7.63 | $8.24 | $6.95 | $7.50 | 654,000 |
December 2024 | $7.68 | $9.18 | $7.38 | $7.57 | 806,200 |
November 2024 | $7.45 | $8.38 | $7.22 | $7.75 | 577,100 |
October 2024 | $7.12 | $7.96 | $6.69 | $7.23 | 525,900 |
September 2024 | $6.37 | $7.19 | $5.59 | $7.17 | 623,300 |
August 2024 | $5.69 | $6.60 | $4.65 | $6.31 | 884,500 |
July 2024 | $5.41 | $6.00 | $5.07 | $5.71 | 835,900 |
June 2024 | $6.59 | $6.60 | $5.12 | $5.39 | 731,700 |
May 2024 | $7.21 | $7.90 | $5.55 | $6.50 | 1,216,300 |
April 2024 | $6.57 | $7.60 | $6.35 | $7.26 | 887,300 |
March 2024 | $4.44 | $6.54 | $4.36 | $6.48 | 647,500 |
February 2024 | $4.57 | $4.74 | $4.37 | $4.44 | 316,000 |
January 2024 | $4.75 | $4.88 | $4.48 | $4.57 | 369,200 |
December 2023 | $4.45 | $5.04 | $3.89 | $4.89 | 772,600 |
November 2023 | $4.20 | $4.57 | $3.89 | $4.46 | 441,200 |
October 2023 | $4.07 | $4.28 | $3.92 | $4.28 | 350,500 |
September 2023 | $4.40 | $4.43 | $3.88 | $4.08 | 528,400 |
August 2023 | $4.92 | $5.03 | $4.33 | $4.44 | 414,800 |
July 2023 | $4.81 | $5.02 | $4.62 | $4.92 | 437,300 |
June 2023 | $4.65 | $5.28 | $4.53 | $4.69 | 539,400 |
Daily pricing data for NL Industries dates back to 3/17/1980, and may be incomplete.
