NL Industries, Inc.
NLNYSEIndustrials● Active
$6.06
+$0.04(+0.58%)
Market Cap$295863649
P/E Ratio—
52W High$8.6
52W Low$5.04
NL Industries, Inc.（NL）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
nl · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$10.71
Aug 19, 2022
-43.4% from here
5-Year Low5Y
$4.46
Dec 6, 2023
+35.9% from low
IPO Priceadj.
$3.72
Mar 17, 1980
+62.9% since IPO
1 Year Ago
$6.74
Jun 9, 2025
-10.1% in 1Y
5 Years Ago
$7.47
Jun 8, 2021
-18.9% in 5Y
10 Years Ago
$3.39
Jun 8, 2016
+78.8% in 10Y
Historical Price Data · NL
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $6.06 | $6.16 | $6.02 | $6.09 | $6.09 | 9K | +0.50% |
| Jun 5, 2026 | $6.01 | $6.13 | $5.92 | $6.02 | $6.02 | 66K | +0.17% |
| Jun 4, 2026 | $5.92 | $6.11 | $5.89 | $6.06 | $6.06 | 35K | +2.36% |
| Jun 3, 2026 | $5.97 | $5.99 | $5.79 | $5.99 | $5.99 | 76K | +0.34% |
| Jun 2, 2026 | $5.65 | $6.08 | $5.65 | $5.91 | $5.91 | 117K | +4.60% |
| Jun 1, 2026 | $6.02 | $6.32 | $5.68 | $5.69 | $5.69 | 178K | -5.48% |
| May 29, 2026 | $7.30 | $7.31 | $5.89 | $6.07 | $6.07 | 293K | -16.85% |
| May 28, 2026 | $8.43 | $8.47 | $7.30 | $7.36 | $7.36 | 104K | -12.69% |
| May 27, 2026 | $7.86 | $8.60 | $7.72 | $8.52 | $8.52 | 206K | +8.40% |
| May 26, 2026 | $7.11 | $8.14 | $7.11 | $7.72 | $7.72 | 209K | +8.58% |
| May 22, 2026 | $6.95 | $7.25 | $6.95 | $7.05 | $7.05 | 47K | +1.44% |
| May 21, 2026 | $7.41 | $7.67 | $6.82 | $6.95 | $6.95 | 116K | -6.21% |
| May 20, 2026 | $7.16 | $7.41 | $7.15 | $7.26 | $7.26 | 39K | +1.40% |
| May 19, 2026 | $7.09 | $7.37 | $6.80 | $7.15 | $7.15 | 56K | +0.85% |
| May 18, 2026 | $7.48 | $7.52 | $7.08 | $7.11 | $7.11 | 58K | -4.95% |
| May 15, 2026 | $6.63 | $8.60 | $6.60 | $7.61 | $7.61 | 354K | +14.78% |
| May 14, 2026 | $5.91 | $6.75 | $5.88 | $6.67 | $6.67 | 191K | +12.86% |
| May 13, 2026 | $5.80 | $5.86 | $5.75 | $5.86 | $5.86 | 45K | +1.03% |
| May 12, 2026 | $5.82 | $5.86 | $5.80 | $5.86 | $5.86 | 25K | +0.69% |
| May 11, 2026 | $6.01 | $6.01 | $5.81 | $5.81 | $5.81 | 31K | -3.33% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · NL
Jan 1 → Dec 31 · 6 years2026+10.5%$5.51 → $6.09
+10.5%
2025-30.1%$7.83 → $5.47
-30.1%
2024+42.6%$5.45 → $7.77
+42.6%
2023-18.6%$6.89 → $5.61
-18.6%
2022-8.0%$7.40 → $6.81
-8.0%
2021-0.7%$7.45 → $7.40
-0.7%
Best Year2024 · +42.6%
Worst Year2025 · -30.1%
Positive Years2 / 6
Avg Annual Return-0.7%
6Y Total Return-18.3%
6Y CAGR~-3.3% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$905.85+0.00%
Mkt Cap $417.3B
GE Aerospace
GE
$322.15+0.00%
Mkt Cap $336.6B
RTX Corporation
RTX
$178.59+0.00%
Mkt Cap $240.5B
The Boeing Company
BA
$215.86+0.00%
Mkt Cap $170.2B
Union Pacific Corporation
UNP
$270.68+0.00%
Mkt Cap $160.7B
Eaton Corporation plc
ETN
$401.99+0.00%
Mkt Cap $156.1B
Deere & Company
DE
$577.65+0.00%
Mkt Cap $155.9B
Honeywell International Inc.
HON
$211.94+0.00%
Mkt Cap $134.3B
Lockheed Martin Corporation
LMT
$518.33+0.00%
Mkt Cap $119.5B
Vertiv Holdings Co
VRT
$300.64+0.00%
Mkt Cap $115.5BWhat If You Invested in NL?
If you invested $1,000 in NL 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,788
Total Return+78.8%
CAGR~+6.0% / yr
Profit+$788
Based on Jun 8, 2016 · $3.39Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
NL Industries, Inc.（NL）所属板块为 Industrials，主要交易场所为 NYSE。本页行情快照中的最近价为 $6.06。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
NL 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
NL 历史股价FMP 日线复权 OHLCV