NL | NLI Holdings | Historical Data

S&P 500$7,623.68
-0.52%
2m
DOW 30$52,215.16
-1.23%
2m
NASDAQ 100$28,957.53
-0.004%
2m
Russell 2000$275.75
-0.33%
2m
Russell 1000$415.35
-0.46%
2m
S&P 400$3,616.59
-0.56%
2m
S&P 600$1,681.71
-0.29%
2m

NLI Holdings (NL)

NYSE

$6.49-$0.23 (-3.47%)

Price as of Oct 23, 2026 7:57 PM EDT

$326.2M
Market Cap
16.44%
1-Year Change
Security & Protection Services
Industry

1 Month
-3.17%

Low Price$6.58

High Price$7.07
3 Months
+17.81%

Low Price$5.65

High Price$7.07
1 Year
+16.44%

Low Price$4.89

High Price$8.25

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/23/2026	6.65	6.80	6.57	6.72	+0.75%	16,999
10/22/2026	6.65	6.71	6.65	6.67	+1.37%	8,671
10/21/2026	6.78	6.94	6.54	6.58	-2.08%	12,432
10/20/2026	6.78	6.78	6.65	6.72	+1.05%	8,882
10/19/2026	6.63	6.78	6.63	6.65	+0.30%	16,377
10/16/2026	6.78	6.78	6.62	6.63	-1.78%	10,194
10/15/2026	6.85	6.91	6.56	6.75	-0.74%	32,214
10/14/2026	6.57	6.82	6.57	6.80	+2.56%	38,363
10/13/2026	6.72	6.81	6.63	6.63	-1.63%	20,303
10/12/2026	6.90	6.98	6.70	6.74	-2.88%	29,708
10/09/2026	7.01	7.05	6.92	6.94	-0.43%	7,242
10/08/2026	6.99	7.14	6.90	6.97	+0.29%	15,929
10/07/2026	6.95	7.07	6.93	6.95	0.00%	26,472
10/06/2026	7.00	7.02	6.89	6.95	-0.86%	7,646
10/05/2026	7.01	7.14	6.96	7.01	+0.43%	13,381
10/02/2026	7.13	7.20	6.91	6.98	-1.27%	11,971
10/01/2026	6.93	7.07	6.86	7.07	+1.58%	15,675
09/30/2026	7.00	7.13	6.96	6.96	-1.56%	13,417
09/29/2026	7.00	7.08	6.94	7.07	+1.00%	11,958
09/28/2026	6.96	7.10	6.94	7.00	-0.28%	18,281
09/25/2026	6.92	7.07	6.92	7.02	-0.28%	13,203
09/24/2026	6.95	7.10	6.95	7.04	+1.44%	15,265
09/23/2026	6.99	6.99	6.79	6.94	-1.84%	18,040
09/22/2026	6.87	7.09	6.86	7.07	+3.51%	23,525
09/21/2026	6.84	6.92	6.50	6.83	-0.44%	21,806
09/18/2026	7.03	7.15	6.54	6.86	-2.42%	51,571
09/17/2026	7.06	7.09	6.90	7.03	+1.15%	26,490
09/16/2026	7.01	7.16	6.95	6.95	-0.86%	13,045
09/15/2026	7.09	7.09	6.92	7.01	-0.14%	22,703
09/14/2026	7.05	7.05	6.94	7.02	+0.14%	23,677
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