Skip to main content
NL logo

NLI Holdings, Inc.

NLNYSEIndustrialsSecurity & Protection Services

$6.72Today:- (-)1Y +12.48%

As of Oct 23, 2026 close

Market cap
$328.48M
P/E (TTM)
-
Forward P/E
-
Dividend yield
5.85%
52-week range
$5.04$8.60
Volume (live)
-
Avg. volume (3M)
18.65K

NLI Holdings (NL) Historical Stock Prices

Analyze NLI Holdings (NL) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

NLI Holdings (NL) Interactive Price Chart

Interactive historical price chart showing NLI Holdings stock price movements and trends across multiple time periods.

Loading chart...

NL Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
NL historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 20266.656.806.576.726.7217.00K
Oct 22, 20266.656.716.656.676.678.67K
Oct 21, 20266.786.946.546.586.5812.43K
Oct 20, 20266.786.786.656.726.728.88K
Oct 19, 20266.636.786.636.656.6516.38K
Oct 16, 20266.786.786.626.636.6310.19K
Oct 15, 20266.856.916.566.756.7532.21K
Oct 14, 20266.576.826.576.806.8038.36K
Oct 13, 20266.726.806.636.636.6320.21K
Oct 12, 20266.906.976.706.746.7429.71K
Oct 9, 20267.017.046.926.946.947.24K
Oct 8, 20266.997.146.906.976.9715.92K
Oct 7, 20266.957.076.936.956.9526.47K
Oct 6, 20267.007.026.896.956.957.24K
Oct 5, 20267.017.146.967.017.0113.38K
Oct 2, 20267.137.206.916.986.9811.97K
Oct 1, 20266.937.076.867.077.0715.68K
Sep 30, 20267.007.136.966.966.9613.42K
Sep 29, 20267.007.086.947.077.0711.96K
Sep 28, 20266.967.106.947.007.0018.28K
Sep 25, 20266.927.076.927.027.0213.20K
Sep 24, 20266.957.106.957.047.0415.27K
Sep 23, 20266.996.996.796.946.9418.03K
Sep 22, 20266.877.096.867.077.0723.52K
Sep 21, 20266.846.926.506.836.8321.81K
Sep 18, 20267.037.156.546.866.8646.13K
Sep 17, 20267.067.096.907.037.0326.49K
Sep 16, 20267.017.166.956.956.9513.04K
Sep 15, 20267.097.096.927.017.0122.70K
Sep 14, 20267.057.056.947.027.0223.68K
Sep 11, 20267.107.196.887.017.0125.98K
Sep 10, 20266.647.026.647.027.0291.55K
Sep 9, 20266.606.796.606.756.7588.53K
Sep 8, 20266.736.796.496.586.5866.87K
Sep 4, 20266.856.906.556.796.7927.08K
Sep 3, 20266.816.936.766.936.9314.59K
Sep 2, 20266.736.966.726.756.6537.74K
Sep 1, 20266.706.846.626.726.6245.51K
Aug 31, 20266.726.776.626.676.5718.82K
Aug 28, 20266.506.896.506.736.6367.10K
Aug 27, 20266.616.616.516.536.439.97K
Aug 26, 20266.576.616.446.596.4932.47K
Aug 25, 20266.476.806.466.536.4341.74K
Aug 24, 20266.476.586.386.436.3396.00K
Aug 21, 20266.446.506.366.476.3727.59K
Aug 20, 20266.396.576.386.446.3417.68K
Aug 19, 20266.496.606.376.466.3620.94K
Aug 18, 20266.456.636.376.506.4038.91K
Aug 17, 20266.476.536.286.426.3240.73K
Aug 14, 20266.536.576.426.446.3419.15K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.