2m 2m 2m 2m 2m 2m 2m
NLI Holdings (NL)
NYSE
$5.83-$0.15 (-2.51%)
Price as of Jun 23, 2026 4:10 PM EDT- $292.4MMarket Cap
- 8.05%1-Year Change
- Security & Protection ServicesIndustry
NLI Holdings (NL)
$5.83-$0.15 (-2.51%)
- 1 Month-13.74%Low Price$5.69High Price$8.52
- 3 Months+10.17%Low Price$5.62High Price$8.52
- 1 Year+8.05%Low Price$5.22High Price$8.52
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
06/22/2026 | 5.98 | 6.14 | 5.98 | 5.98 | -0.33% | 33,564 |
06/18/2026 | 6.15 | 6.25 | 6.00 | 6.00 | -1.15% | 76,813 |
06/17/2026 | 5.92 | 6.18 | 5.90 | 6.07 | +1.68% | 49,998 |
06/16/2026 | 6.03 | 6.04 | 5.84 | 5.97 | -0.83% | 43,531 |
06/15/2026 | 6.01 | 6.15 | 5.99 | 6.02 | -0.50% | 21,665 |
06/12/2026 | 6.08 | 6.19 | 6.01 | 6.05 | -1.14% | 29,205 |
06/11/2026 | 6.05 | 6.18 | 6.01 | 6.12 | +1.83% | 27,104 |
06/10/2026 | 6.06 | 6.11 | 5.95 | 6.01 | +0.67% | 37,508 |
06/09/2026 | 6.05 | 6.16 | 5.83 | 5.97 | -0.50% | 47,766 |
06/08/2026 | 6.09 | 6.16 | 6.00 | 6.00 | -0.33% | 41,229 |
06/05/2026 | 6.01 | 6.13 | 5.92 | 6.02 | -0.66% | 66,411 |
06/04/2026 | 5.92 | 6.11 | 5.89 | 6.06 | +2.89% | 34,613 |
06/04/2026 |
$0.10 Dividend | |||||
06/03/2026 | 5.87 | 5.89 | 5.69 | 5.89 | +1.35% | 75,986 |
06/02/2026 | 5.56 | 5.98 | 5.56 | 5.81 | +3.87% | 117,264 |
06/01/2026 | 5.92 | 6.21 | 5.59 | 5.60 | -6.26% | 178,466 |
05/29/2026 | 7.18 | 7.19 | 5.79 | 5.97 | -17.53% | 293,015 |
05/28/2026 | 8.29 | 8.33 | 7.18 | 7.24 | -13.62% | 103,488 |
05/27/2026 | 7.73 | 8.46 | 7.59 | 8.38 | +10.36% | 205,895 |
05/26/2026 | 6.99 | 8.00 | 6.99 | 7.59 | +9.50% | 208,789 |
05/22/2026 | 6.83 | 7.12 | 6.83 | 6.93 | +1.44% | 46,503 |
05/21/2026 | 7.29 | 7.54 | 6.71 | 6.83 | -4.27% | 116,043 |
05/20/2026 | 7.04 | 7.29 | 7.03 | 7.14 | +1.54% | 38,946 |
05/19/2026 | 6.97 | 7.25 | 6.69 | 7.03 | +0.56% | 55,689 |
05/18/2026 | 7.36 | 7.39 | 6.96 | 6.99 | -6.57% | 57,749 |
05/15/2026 | 6.52 | 8.46 | 6.49 | 7.48 | +14.09% | 354,309 |
05/14/2026 | 5.81 | 6.64 | 5.78 | 6.56 | +13.82% | 191,160 |
05/13/2026 | 5.70 | 5.76 | 5.65 | 5.76 | 0.00% | 44,800 |
05/12/2026 | 5.72 | 5.76 | 5.70 | 5.76 | +0.86% | 25,406 |
05/11/2026 | 5.91 | 5.91 | 5.71 | 5.71 | -2.68% | 31,316 |
05/08/2026 | 5.90 | 6.02 | 5.87 | 5.87 | -0.67% | 86,165 |
05/07/2026 | 6.04 | 6.04 | 5.83 | 5.91 | +1.52% | 14,631 |
05/06/2026 | 5.76 | 5.94 | 5.76 | 5.82 | +1.02% | 34,494 |
05/06/2026 |
$0.09 Earnings | |||||
05/05/2026 | 5.82 | 5.91 | 5.76 | 5.76 | -0.68% | 18,780 |
05/04/2026 | 5.96 | 5.98 | 5.73 | 5.80 | -3.44% | 32,648 |
05/01/2026 | 5.90 | 6.01 | 5.88 | 6.01 | +1.83% | 19,453 |
04/30/2026 | 5.85 | 5.90 | 5.77 | 5.90 | +0.50% | 30,955 |
04/29/2026 | 5.86 | 5.90 | 5.84 | 5.87 | 0.00% | 23,809 |
04/28/2026 | 5.76 | 5.88 | 5.75 | 5.87 | +2.05% | 11,435 |
04/27/2026 | 5.84 | 5.90 | 5.75 | 5.75 | -2.01% | 29,417 |
04/24/2026 | 5.70 | 5.88 | 5.68 | 5.87 | +2.40% | 25,012 |
04/23/2026 | 5.87 | 5.87 | 5.66 | 5.73 | -1.85% | 25,098 |
04/22/2026 | 5.69 | 5.84 | 5.69 | 5.84 | +3.30% | 26,750 |
04/21/2026 | 5.67 | 5.69 | 5.62 | 5.65 | 0.00% | 26,778 |
04/20/2026 | 5.69 | 5.72 | 5.63 | 5.65 | -1.71% | 34,555 |
04/17/2026 | 5.76 | 5.80 | 5.70 | 5.75 | +0.52% | 22,905 |
04/16/2026 | 5.71 | 5.72 | 5.66 | 5.72 | 0.00% | 12,680 |
04/15/2026 | 5.74 | 5.75 | 5.67 | 5.72 | -0.85% | 20,084 |
04/14/2026 | 5.81 | 5.84 | 5.68 | 5.77 | -0.51% | 35,097 |
04/13/2026 | 5.66 | 5.84 | 5.65 | 5.80 | +1.55% | 14,549 |
04/10/2026 | 5.76 | 5.76 | 5.62 | 5.71 | -1.69% | 40,959 |
04/09/2026 | 5.68 | 5.83 | 5.59 | 5.81 | +0.68% | 39,880 |
04/08/2026 | 5.65 | 5.77 | 5.59 | 5.77 | +4.45% | 29,945 |
04/07/2026 | 5.49 | 5.65 | 5.49 | 5.53 | -0.35% | 25,235 |
04/06/2026 | 5.60 | 5.67 | 5.55 | 5.55 | -2.08% | 22,524 |
04/02/2026 | 5.65 | 5.77 | 5.56 | 5.66 | -0.69% | 9,117 |
04/01/2026 | 5.78 | 5.79 | 5.68 | 5.70 | -0.51% | 12,595 |
03/31/2026 | 5.70 | 5.83 | 5.67 | 5.73 | +0.34% | 25,275 |
03/30/2026 | 5.68 | 5.80 | 5.65 | 5.71 | +0.69% | 42,551 |
03/27/2026 | 5.79 | 5.84 | 5.65 | 5.67 | -3.03% | 35,233 |
03/26/2026 | 5.64 | 5.86 | 5.53 | 5.85 | +2.41% | 56,049 |
03/25/2026 | 5.74 | 5.79 | 5.66 | 5.71 | +0.69% | 33,832 |
03/24/2026 | 5.64 | 5.81 | 5.53 | 5.67 | -0.69% | 46,902 |
03/23/2026 | 5.48 | 5.73 | 5.29 | 5.71 | +5.25% | 48,466 |
03/20/2026 | 5.48 | 5.48 | 5.27 | 5.43 | -0.36% | 86,943 |
03/19/2026 | 5.56 | 5.60 | 5.41 | 5.45 | -2.64% | 35,573 |
03/18/2026 | 5.60 | 5.61 | 5.49 | 5.60 | -0.35% | 41,111 |
03/17/2026 | 5.77 | 5.81 | 5.61 | 5.61 | -1.55% | 45,887 |
03/16/2026 | 5.88 | 5.95 | 5.69 | 5.70 | -2.52% | 35,794 |
03/13/2026 | 5.90 | 5.96 | 5.79 | 5.85 | -0.17% | 40,606 |
03/12/2026 | 5.68 | 6.01 | 5.67 | 5.86 | +2.05% | 98,974 |
03/11/2026 | 5.82 | 6.13 | 5.61 | 5.74 | -0.68% | 126,797 |
03/10/2026 | 5.70 | 6.12 | 5.67 | 5.78 | -2.33% | 100,521 |
03/10/2026 |
$0.10 Dividend | |||||
03/09/2026 | 5.76 | 5.92 | 5.61 | 5.92 | +0.99% | 48,883 |
03/09/2026 |
-$0.63 Earnings | |||||
03/06/2026 | 5.58 | 5.92 | 5.58 | 5.86 | +2.02% | 52,970 |
03/05/2026 | 6.09 | 6.09 | 5.71 | 5.75 | -6.16% | 34,680 |
03/04/2026 | 5.96 | 6.14 | 5.86 | 6.12 | +2.93% | 23,826 |
03/03/2026 | 5.98 | 6.08 | 5.72 | 5.95 | -0.49% | 57,796 |
03/02/2026 | 5.93 | 6.09 | 5.93 | 5.98 | 0.00% | 58,183 |
02/27/2026 | 5.91 | 6.11 | 5.89 | 5.98 | +0.49% | 69,693 |
02/26/2026 | 6.27 | 6.29 | 5.92 | 5.95 | -4.35% | 44,662 |
02/25/2026 | 6.13 | 6.22 | 5.88 | 6.22 | +3.04% | 81,139 |
02/24/2026 | 5.66 | 6.16 | 5.61 | 6.04 | +6.48% | 82,376 |
02/23/2026 | 5.99 | 6.21 | 5.67 | 5.67 | -6.24% | 52,704 |
02/20/2026 | 5.98 | 6.10 | 5.85 | 6.05 | +0.81% | 30,619 |
02/19/2026 | 6.00 | 6.18 | 5.85 | 6.00 | +0.16% | 65,548 |
02/18/2026 | 5.89 | 6.16 | 5.89 | 5.99 | +1.81% | 62,829 |
02/17/2026 | 6.10 | 6.12 | 5.88 | 5.88 | -3.49% | 63,322 |
02/13/2026 | 6.01 | 6.19 | 5.90 | 6.09 | +1.29% | 32,401 |
02/12/2026 | 6.21 | 6.21 | 5.87 | 6.02 | -3.12% | 29,945 |
02/11/2026 | 6.24 | 6.31 | 6.12 | 6.21 | 0.00% | 38,254 |
02/10/2026 | 5.99 | 6.30 | 5.99 | 6.21 | +4.39% | 37,665 |
02/09/2026 | 5.95 | 6.12 | 5.94 | 5.95 | -0.65% | 23,991 |
02/06/2026 | 5.89 | 6.04 | 5.74 | 5.99 | +1.48% | 61,361 |
02/05/2026 | 5.87 | 6.04 | 5.82 | 5.90 | +0.49% | 46,562 |
02/04/2026 | 5.98 | 6.11 | 5.69 | 5.87 | -0.98% | 162,814 |
02/03/2026 | 5.76 | 6.04 | 5.75 | 5.93 | +3.55% | 34,835 |