NL | NLI Holdings | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

NLI Holdings (NL)

NYSE

$7.03+$0.02 (+0.29%)

Price as of Sep 11, 2026 7:30 PM EDT

$342.8M
Market Cap
24.09%
1-Year Change
Security & Protection Services
Industry

1 Month
+11.18%

Low Price$6.32

High Price$7.02
3 Months
+16.26%

Low Price$5.56

High Price$7.02
1 Year
+24.09%

Low Price$4.89

High Price$8.25

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	7.10	7.19	6.88	7.01	-0.14%	25,979
09/10/2026	6.64	7.02	6.64	7.02	+4.00%	91,545
09/09/2026	6.60	6.79	6.60	6.75	+2.58%	90,334
09/08/2026	6.73	6.79	6.49	6.58	-3.09%	66,938
09/04/2026	6.85	6.90	6.55	6.79	-2.02%	27,079
09/03/2026	6.81	6.93	6.76	6.93	+4.21%	14,590
09/03/2026	$0.10 Dividend
09/02/2026	6.63	6.86	6.62	6.65	+0.45%	37,737
09/01/2026	6.60	6.74	6.52	6.62	+0.75%	45,508
08/31/2026	6.62	6.67	6.52	6.57	-0.89%	18,818
08/28/2026	6.40	6.79	6.40	6.63	+3.06%	67,104
08/27/2026	6.51	6.51	6.41	6.43	-0.91%	9,966
08/26/2026	6.47	6.51	6.34	6.49	+0.92%	32,471
08/25/2026	6.37	6.70	6.36	6.43	+1.56%	41,744
08/24/2026	6.37	6.48	6.29	6.33	-0.62%	95,996
08/21/2026	6.34	6.40	6.27	6.37	+0.47%	27,592
08/20/2026	6.30	6.47	6.28	6.34	-0.31%	17,681
08/19/2026	6.39	6.50	6.28	6.36	-0.62%	20,941
08/18/2026	6.35	6.54	6.28	6.40	+1.25%	38,907
08/17/2026	6.37	6.43	6.18	6.32	-0.31%	40,734
08/14/2026	6.43	6.47	6.32	6.34	-1.38%	19,147
08/13/2026	6.68	6.70	6.40	6.43	-2.83%	31,722
08/12/2026	6.31	6.62	6.31	6.62	+5.00%	43,714
08/11/2026	6.26	6.48	6.26	6.31	+1.75%	77,352
08/10/2026	6.39	6.53	6.06	6.20	-3.08%	81,159
08/07/2026	6.21	6.39	6.13	6.39	+3.02%	54,444
08/06/2026	5.78	6.25	5.78	6.21	+9.57%	82,531
08/05/2026	5.77	5.81	5.64	5.66	-1.54%	42,569
08/05/2026	$0.18 Earnings
08/04/2026	5.81	5.90	5.70	5.75	-1.35%	18,970
08/03/2026	5.74	5.83	5.74	5.83	+3.14%	17,090
07/31/2026	5.87	5.87	5.62	5.65	-3.20%	17,561
07/30/2026	5.77	5.91	5.77	5.84	+0.34%	15,132
07/29/2026	5.88	5.88	5.56	5.82	-0.67%	32,241
07/28/2026	5.69	5.91	5.66	5.86	+2.94%	33,164
07/27/2026	5.76	5.79	5.62	5.69	-0.52%	24,161
07/24/2026	5.70	5.72	5.57	5.72	+0.35%	20,696
07/23/2026	5.56	5.75	5.56	5.70	+2.66%	35,119
07/22/2026	5.77	5.77	5.51	5.56	-2.93%	92,563
07/21/2026	5.62	5.72	5.62	5.72	+1.40%	19,883
07/20/2026	5.85	5.85	5.63	5.65	-2.88%	47,738
07/17/2026	5.89	6.06	5.78	5.81	-1.99%	35,294
07/16/2026	6.01	6.01	5.90	5.93	-0.17%	12,494
07/15/2026	5.97	6.05	5.91	5.94	+0.67%	28,804
07/14/2026	5.88	6.01	5.88	5.90	+0.34%	17,221
07/13/2026	6.00	6.07	5.88	5.88	-1.49%	26,518
07/10/2026	6.00	6.06	5.97	5.97	-0.66%	12,108
07/09/2026	5.94	6.01	5.86	6.01	+0.33%	15,351
07/08/2026	5.88	6.03	5.81	5.99	+0.83%	54,146
07/07/2026	5.86	5.97	5.78	5.94	+2.55%	24,898
07/06/2026	6.15	6.15	5.76	5.79	-6.37%	47,962
07/02/2026	5.91	6.26	5.89	6.19	+5.72%	73,539
07/01/2026	5.91	6.00	5.82	5.85	-0.17%	26,748
06/30/2026	6.07	6.11	5.86	5.86	-4.65%	42,514
06/29/2026	5.71	6.21	5.71	6.15	+6.48%	88,549
06/26/2026	5.63	5.79	5.63	5.77	+1.74%	143,013
06/25/2026	5.83	5.85	5.55	5.67	-2.70%	71,588
06/24/2026	5.84	5.85	5.74	5.83	+1.37%	35,465
06/23/2026	5.88	5.91	5.74	5.75	-2.34%	30,806
06/22/2026	5.89	6.05	5.89	5.89	-0.33%	33,564
06/18/2026	6.06	6.16	5.91	5.91	-1.15%	76,813
06/17/2026	5.83	6.09	5.81	5.98	+1.68%	49,998
06/16/2026	5.94	5.95	5.75	5.88	-0.83%	43,531
06/15/2026	5.92	6.06	5.90	5.93	-0.50%	21,665
06/12/2026	5.99	6.10	5.92	5.96	-1.14%	29,205
06/11/2026	5.96	6.09	5.92	6.03	+1.83%	27,104
06/10/2026	5.97	6.02	5.86	5.92	+0.67%	37,508
06/09/2026	5.96	6.07	5.74	5.88	-0.50%	47,766
06/08/2026	6.00	6.07	5.91	5.91	-0.33%	41,229
06/05/2026	5.92	6.03	5.83	5.93	-0.66%	66,411
06/04/2026	5.83	6.02	5.80	5.97	+2.89%	34,613
06/04/2026	$0.10 Dividend
06/03/2026	5.78	5.80	5.61	5.80	+1.35%	75,986
06/02/2026	5.47	5.89	5.47	5.73	+3.87%	117,264
06/01/2026	5.83	6.12	5.50	5.51	-6.26%	178,466
05/29/2026	7.07	7.08	5.71	5.88	-17.53%	293,015
05/28/2026	8.17	8.20	7.07	7.13	-13.62%	103,488
05/27/2026	7.61	8.33	7.48	8.25	+10.36%	205,895
05/26/2026	6.89	7.88	6.89	7.48	+9.50%	208,789
05/22/2026	6.73	7.02	6.73	6.83	+1.44%	46,503
05/21/2026	7.18	7.43	6.61	6.73	-4.27%	116,043
05/20/2026	6.94	7.18	6.92	7.03	+1.54%	38,946
05/19/2026	6.87	7.14	6.59	6.93	+0.56%	55,689
05/18/2026	7.25	7.28	6.86	6.89	-6.57%	57,749
05/15/2026	6.42	8.33	6.39	7.37	+14.09%	354,309
05/14/2026	5.73	6.54	5.70	6.46	+13.82%	191,160
05/13/2026	5.62	5.68	5.57	5.68	0.00%	44,800
05/12/2026	5.64	5.68	5.62	5.68	+0.86%	25,406
05/11/2026	5.82	5.82	5.63	5.63	-2.68%	31,316
05/08/2026	5.81	5.93	5.78	5.78	-0.67%	86,165
05/07/2026	5.95	5.95	5.74	5.82	+1.52%	14,631
05/06/2026	5.68	5.85	5.68	5.73	+1.02%	34,494
05/06/2026	$0.09 Earnings
05/05/2026	5.73	5.82	5.68	5.68	-0.68%	18,780
05/04/2026	5.87	5.89	5.64	5.72	-3.44%	32,648
05/01/2026	5.81	5.92	5.79	5.92	+1.83%	19,453
04/30/2026	5.76	5.81	5.68	5.81	+0.50%	30,955
04/29/2026	5.77	5.81	5.75	5.78	0.00%	23,809
04/28/2026	5.67	5.79	5.67	5.78	+2.05%	11,435
04/27/2026	5.75	5.81	5.67	5.67	-2.01%	29,417