LXU Historical Prices
LSB INDUSTRIES INC · daily open, high, low, close & volume
Trading days
249
Period high
17.21
Period low
8.12
Period change
+30.92%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | 11.56 | 11.56 | 11.04 | 11.05 | -4.08% | 844,034 |
| Oct 30, 2026 | 11.27 | 11.76 | 11.20 | 11.52 | +3.60% | 1,308,919 |
| Oct 29, 2026 | 10.74 | 11.80 | 10.73 | 11.12 | +8.07% | 1,603,164 |
| Oct 28, 2026 | 10.39 | 10.60 | 10.12 | 10.29 | -0.77% | 979,795 |
| Oct 27, 2026 | 10.16 | 10.48 | 10.11 | 10.37 | +2.17% | 1,085,582 |
| Oct 26, 2026 | 9.86 | 10.57 | 9.85 | 10.15 | +2.63% | 889,908 |
| Oct 23, 2026 | 9.83 | 10.05 | 9.77 | 9.89 | +1.33% | 758,583 |
| Oct 22, 2026 | 10.39 | 10.39 | 9.76 | 9.76 | -5.33% | 1,132,473 |
| Oct 21, 2026 | 10.28 | 10.35 | 10.00 | 10.31 | +0.10% | 697,567 |
| Oct 20, 2026 | 10.61 | 10.69 | 10.07 | 10.30 | -1.72% | 799,279 |
| Oct 19, 2026 | 10.62 | 10.72 | 10.44 | 10.48 | -1.41% | 822,004 |
| Oct 16, 2026 | 10.76 | 10.98 | 10.55 | 10.63 | +1.63% | 1,302,632 |
| Oct 15, 2026 | 10.06 | 10.54 | 9.96 | 10.46 | +3.56% | 1,412,591 |
| Oct 14, 2026 | 10.09 | 10.24 | 9.84 | 10.10 | -1.27% | 957,042 |
| Oct 13, 2026 | 9.96 | 10.35 | 9.93 | 10.23 | +4.28% | 608,157 |
| Oct 12, 2026 | 9.95 | 9.97 | 9.77 | 9.81 | +0.00% | 523,248 |
| Oct 9, 2026 | 10.15 | 10.29 | 9.71 | 9.81 | -3.16% | 683,557 |
| Oct 8, 2026 | 10.32 | 10.34 | 10.07 | 10.13 | -0.69% | 581,092 |
| Oct 7, 2026 | 10.18 | 10.33 | 10.04 | 10.20 | +0.29% | 479,918 |
| Oct 6, 2026 | 10.18 | 10.36 | 10.14 | 10.17 | -0.10% | 637,017 |
| Oct 5, 2026 | 9.89 | 10.20 | 9.75 | 10.18 | +3.25% | 506,072 |
| Oct 2, 2026 | 9.68 | 9.99 | 9.61 | 9.86 | +1.02% | 621,512 |
| Oct 1, 2026 | 9.62 | 9.76 | 9.37 | 9.76 | -0.10% | 849,940 |
| Sep 30, 2026 | 9.71 | 9.85 | 9.63 | 9.77 | +1.14% | 528,448 |
| Sep 29, 2026 | 9.79 | 9.89 | 9.61 | 9.66 | -1.83% | 529,246 |
| Sep 28, 2026 | 9.97 | 10.11 | 9.80 | 9.84 | -0.51% | 854,116 |
| Sep 25, 2026 | 10.00 | 10.04 | 9.75 | 9.89 | -1.98% | 1,050,853 |
| Sep 24, 2026 | 10.39 | 10.52 | 9.93 | 10.09 | -1.75% | 774,155 |
| Sep 23, 2026 | 10.55 | 10.65 | 10.21 | 10.27 | -2.28% | 505,287 |
| Sep 22, 2026 | 10.39 | 10.66 | 10.33 | 10.51 | +0.67% | 591,685 |
| Sep 21, 2026 | 10.88 | 11.05 | 10.34 | 10.44 | -5.43% | 1,209,317 |
| Sep 18, 2026 | 11.28 | 11.28 | 10.93 | 11.04 | -2.04% | 1,792,473 |
| Sep 17, 2026 | 11.31 | 11.51 | 11.15 | 11.27 | +1.90% | 700,010 |
| Sep 16, 2026 | 11.25 | 11.34 | 10.97 | 11.06 | -3.15% | 606,360 |
| Sep 15, 2026 | 11.07 | 11.51 | 11.07 | 11.42 | +3.25% | 875,332 |
| Sep 14, 2026 | 11.84 | 11.97 | 11.03 | 11.06 | -4.49% | 1,035,931 |
| Sep 11, 2026 | 11.50 | 11.73 | 11.46 | 11.58 | -1.03% | 1,447,709 |
| Sep 9, 2026 | 11.64 | 11.90 | 11.46 | 11.70 | +3.08% | 841,674 |
| Sep 8, 2026 | 11.35 | 11.67 | 11.33 | 11.35 | +0.44% | 742,156 |
| Sep 4, 2026 | 11.00 | 11.46 | 10.95 | 11.30 | +0.62% | 642,376 |
| Sep 3, 2026 | 11.53 | 11.69 | 11.06 | 11.23 | -2.69% | 545,251 |
| Sep 2, 2026 | 11.12 | 11.64 | 10.95 | 11.54 | +8.15% | 787,336 |
| Aug 31, 2026 | 10.71 | 10.83 | 10.41 | 10.67 | +2.69% | 580,131 |
| Aug 28, 2026 | 10.47 | 10.75 | 10.31 | 10.39 | -0.48% | 442,844 |
| Aug 27, 2026 | 10.36 | 10.48 | 10.15 | 10.44 | +0.29% | 440,296 |
| Aug 26, 2026 | 10.32 | 10.54 | 10.09 | 10.41 | +1.26% | 733,502 |
| Aug 25, 2026 | 10.72 | 10.72 | 10.28 | 10.28 | -4.10% | 553,813 |
| Aug 24, 2026 | 11.05 | 11.14 | 10.61 | 10.72 | -3.60% | 752,412 |
| Aug 21, 2026 | 10.78 | 11.22 | 10.76 | 11.12 | +4.02% | 847,925 |
| Aug 20, 2026 | 10.56 | 11.14 | 10.54 | 10.69 | +2.99% | 832,397 |
| Aug 19, 2026 | 10.40 | 10.76 | 10.35 | 10.38 | +1.47% | 599,710 |
| Aug 18, 2026 | 10.69 | 10.81 | 10.23 | 10.23 | -2.57% | 795,275 |
| Aug 17, 2026 | 10.37 | 10.59 | 10.21 | 10.50 | +2.64% | 764,491 |
| Aug 14, 2026 | 10.03 | 10.36 | 9.93 | 10.23 | +3.65% | 752,462 |
| Aug 13, 2026 | 9.74 | 9.94 | 9.74 | 9.87 | +0.00% | 641,100 |
| Aug 12, 2026 | 9.89 | 9.98 | 9.76 | 9.87 | -1.20% | 1,157,211 |
| Aug 11, 2026 | 10.11 | 10.37 | 9.93 | 9.99 | -0.99% | 630,724 |
| Aug 10, 2026 | 10.22 | 10.24 | 9.99 | 10.09 | +4.89% | 1,265,985 |
| Aug 7, 2026 | 9.70 | 9.79 | 9.41 | 9.62 | -0.72% | 1,073,731 |
| Aug 6, 2026 | 9.71 | 9.90 | 9.62 | 9.69 | +0.00% | 871,269 |
| Aug 5, 2026 | 9.88 | 9.98 | 9.66 | 9.69 | -1.22% | 942,407 |
| Aug 4, 2026 | 9.72 | 9.95 | 9.47 | 9.81 | -0.10% | 1,798,839 |
| Aug 3, 2026 | 10.70 | 10.79 | 9.77 | 9.82 | -9.74% | 1,138,848 |
| Jul 31, 2026 | 11.21 | 11.38 | 10.68 | 10.88 | -1.45% | 1,025,361 |
| Jul 30, 2026 | 10.66 | 11.38 | 10.48 | 11.04 | -3.66% | 1,537,211 |
| Jul 29, 2026 | 11.71 | 11.72 | 11.45 | 11.46 | +0.26% | 894,023 |
| Jul 28, 2026 | 11.45 | 11.68 | 11.30 | 11.43 | -0.26% | 688,199 |
| Jul 27, 2026 | 11.90 | 11.90 | 11.44 | 11.46 | -6.37% | 762,195 |
| Jul 24, 2026 | 12.18 | 12.32 | 11.95 | 12.24 | +0.25% | 1,030,089 |
| Jul 23, 2026 | 12.11 | 12.39 | 11.89 | 12.21 | +3.13% | 1,016,674 |
| Jul 22, 2026 | 11.72 | 11.96 | 11.72 | 11.84 | +2.51% | 486,731 |
| Jul 21, 2026 | 11.51 | 11.71 | 11.44 | 11.55 | +1.85% | 614,187 |
| Jul 20, 2026 | 11.42 | 11.55 | 11.31 | 11.34 | -0.44% | 708,825 |
| Jul 17, 2026 | 11.20 | 11.48 | 10.88 | 11.39 | +2.89% | 841,979 |
| Jul 16, 2026 | 10.97 | 11.20 | 10.95 | 11.07 | +0.82% | 544,586 |
| Jul 15, 2026 | 11.09 | 11.17 | 10.77 | 10.98 | -1.88% | 535,811 |
| Jul 14, 2026 | 11.36 | 11.48 | 11.06 | 11.19 | -0.62% | 714,594 |
| Jul 13, 2026 | 11.10 | 11.47 | 11.09 | 11.26 | +3.21% | 659,079 |
| Jul 10, 2026 | 10.82 | 10.99 | 10.69 | 10.91 | +1.30% | 412,113 |
| Jul 9, 2026 | 11.25 | 11.25 | 10.72 | 10.77 | -3.84% | 554,951 |
| Jul 8, 2026 | 11.18 | 11.38 | 11.10 | 11.20 | +2.00% | 706,718 |
| Jul 7, 2026 | 10.84 | 11.01 | 10.70 | 10.98 | +1.95% | 782,136 |
| Jul 6, 2026 | 10.49 | 10.79 | 10.44 | 10.77 | +1.22% | 571,509 |
| Jul 2, 2026 | 10.66 | 11.27 | 10.56 | 10.64 | +0.00% | 939,811 |
| Jul 1, 2026 | 10.87 | 11.00 | 10.57 | 10.64 | -1.57% | 624,030 |
| Jun 30, 2026 | 10.88 | 11.03 | 10.72 | 10.81 | +0.65% | 816,923 |
| Jun 29, 2026 | 10.90 | 10.90 | 10.65 | 10.74 | -1.10% | 664,354 |
| Jun 26, 2026 | 10.64 | 10.87 | 10.57 | 10.86 | +1.59% | 2,308,533 |
| Jun 25, 2026 | 10.65 | 10.90 | 10.53 | 10.69 | -0.19% | 949,050 |
| Jun 24, 2026 | 10.90 | 11.00 | 10.60 | 10.71 | -3.08% | 886,336 |
| Jun 23, 2026 | 11.01 | 11.18 | 10.95 | 11.05 | -0.54% | 582,310 |
| Jun 22, 2026 | 11.39 | 11.45 | 10.99 | 11.11 | -2.37% | 753,564 |
| Jun 18, 2026 | 11.54 | 11.61 | 11.21 | 11.38 | -2.90% | 859,584 |
| Jun 17, 2026 | 11.63 | 11.97 | 11.59 | 11.72 | -0.09% | 603,095 |
| Jun 16, 2026 | 11.88 | 12.02 | 11.58 | 11.73 | -1.68% | 849,034 |
| Jun 15, 2026 | 11.84 | 12.00 | 11.68 | 11.93 | -2.29% | 671,396 |
| Jun 12, 2026 | 11.66 | 12.23 | 11.66 | 12.21 | +4.36% | 594,794 |
| Jun 11, 2026 | 12.07 | 12.18 | 11.66 | 11.70 | -1.52% | 747,258 |
| Jun 10, 2026 | 11.90 | 12.13 | 11.63 | 11.88 | -0.50% | 808,153 |
| Jun 9, 2026 | 12.19 | 12.31 | 11.54 | 11.94 | -1.97% | 1,000,804 |
| Jun 8, 2026 | 12.63 | 12.64 | 12.18 | 12.18 | -2.79% | 598,343 |
| Jun 5, 2026 | 13.06 | 13.18 | 12.36 | 12.53 | -2.79% | 790,380 |
| Jun 4, 2026 | 12.73 | 13.08 | 12.51 | 12.89 | +0.62% | 1,630,942 |
| Jun 3, 2026 | 13.07 | 13.35 | 12.73 | 12.81 | -1.91% | 1,501,301 |
| Jun 2, 2026 | 13.10 | 13.25 | 13.03 | 13.06 | +0.23% | 591,447 |
| Jun 1, 2026 | 12.77 | 13.07 | 12.68 | 13.03 | +3.91% | 902,937 |
| May 29, 2026 | 12.90 | 12.97 | 12.37 | 12.54 | -3.17% | 1,701,043 |
| May 28, 2026 | 13.06 | 13.44 | 12.86 | 12.95 | +0.62% | 697,574 |
| May 27, 2026 | 13.07 | 13.38 | 12.66 | 12.87 | -3.67% | 830,404 |
| May 26, 2026 | 13.18 | 13.65 | 12.99 | 13.36 | +2.45% | 748,651 |
| May 22, 2026 | 13.13 | 13.13 | 12.79 | 13.04 | +0.54% | 772,865 |
| May 21, 2026 | 13.45 | 13.58 | 12.87 | 12.97 | -2.85% | 896,786 |
| May 20, 2026 | 13.53 | 13.78 | 13.20 | 13.35 | -2.63% | 670,269 |
| May 19, 2026 | 13.99 | 14.09 | 13.34 | 13.71 | -1.22% | 858,393 |
| May 18, 2026 | 14.62 | 14.62 | 13.78 | 13.88 | -4.28% | 869,310 |
| May 15, 2026 | 14.43 | 14.69 | 14.24 | 14.50 | +0.42% | 948,418 |
| May 14, 2026 | 14.65 | 14.88 | 14.23 | 14.44 | -1.90% | 652,034 |
| May 13, 2026 | 15.48 | 15.49 | 14.55 | 14.72 | -4.66% | 918,361 |
| May 12, 2026 | 15.00 | 15.44 | 14.59 | 15.44 | +3.62% | 948,023 |
| May 11, 2026 | 14.39 | 14.99 | 14.12 | 14.90 | +7.12% | 1,028,969 |
| May 8, 2026 | 13.89 | 14.03 | 13.57 | 13.91 | +2.51% | 759,262 |
| May 7, 2026 | 13.75 | 14.05 | 13.51 | 13.57 | -3.49% | 1,537,212 |
| May 6, 2026 | 14.72 | 14.78 | 13.98 | 14.06 | -8.10% | 1,413,137 |
| May 5, 2026 | 14.55 | 15.51 | 14.40 | 15.30 | +6.47% | 1,356,804 |
| May 4, 2026 | 15.08 | 15.08 | 14.17 | 14.37 | -2.71% | 1,607,796 |
| May 1, 2026 | 14.71 | 15.13 | 14.34 | 14.77 | -0.87% | 1,372,951 |
| Apr 30, 2026 | 14.39 | 15.53 | 14.03 | 14.90 | -1.97% | 2,454,952 |
| Apr 29, 2026 | 15.04 | 15.35 | 14.96 | 15.20 | +2.36% | 1,873,864 |
| Apr 28, 2026 | 14.74 | 14.92 | 14.46 | 14.85 | +1.99% | 1,239,538 |
| Apr 27, 2026 | 14.54 | 14.85 | 14.21 | 14.56 | +1.18% | 821,295 |
| Apr 24, 2026 | 14.48 | 14.63 | 14.03 | 14.39 | -1.24% | 804,888 |
| Apr 23, 2026 | 14.39 | 14.59 | 13.98 | 14.57 | +0.97% | 825,255 |
| Apr 22, 2026 | 14.70 | 14.81 | 14.30 | 14.43 | -1.10% | 874,181 |
| Apr 21, 2026 | 14.16 | 14.59 | 13.81 | 14.59 | +3.40% | 1,381,564 |
| Apr 20, 2026 | 13.80 | 14.28 | 13.77 | 14.11 | +3.67% | 1,291,217 |
| Apr 17, 2026 | 14.00 | 14.10 | 13.09 | 13.61 | -9.21% | 2,257,467 |
| Apr 16, 2026 | 14.31 | 15.12 | 14.21 | 14.99 | +5.94% | 1,541,222 |
| Apr 15, 2026 | 14.01 | 14.16 | 13.62 | 14.15 | +2.31% | 943,750 |
| Apr 14, 2026 | 14.09 | 14.09 | 13.43 | 13.83 | -3.08% | 1,047,951 |
| Apr 13, 2026 | 14.22 | 14.66 | 14.03 | 14.27 | +1.78% | 1,292,502 |
| Apr 10, 2026 | 13.52 | 14.03 | 13.52 | 14.02 | +3.93% | 1,263,835 |
| Apr 9, 2026 | 14.94 | 15.34 | 13.38 | 13.49 | -8.60% | 1,646,972 |
| Apr 8, 2026 | 13.40 | 14.79 | 13.11 | 14.76 | +2.29% | 2,548,685 |
| Apr 7, 2026 | 14.66 | 15.14 | 14.29 | 14.43 | -3.80% | 1,458,713 |
| Apr 6, 2026 | 14.83 | 15.03 | 14.50 | 15.00 | +0.60% | 1,157,263 |
| Apr 2, 2026 | 15.50 | 15.83 | 14.78 | 14.91 | -0.20% | 2,118,952 |
| Apr 1, 2026 | 14.93 | 15.14 | 14.56 | 14.94 | +0.27% | 2,376,981 |
| Mar 31, 2026 | 15.59 | 15.78 | 14.71 | 14.90 | -5.58% | 2,952,683 |
| Mar 30, 2026 | 16.40 | 16.53 | 15.52 | 15.78 | -3.19% | 2,847,337 |
| Mar 27, 2026 | 16.53 | 16.98 | 16.03 | 16.30 | -3.44% | 3,470,287 |
| Mar 26, 2026 | 15.90 | 17.21 | 15.87 | 16.88 | +6.77% | 3,161,187 |
| Mar 25, 2026 | 15.01 | 15.81 | 14.75 | 15.81 | +2.66% | 2,093,678 |
| Mar 24, 2026 | 14.63 | 15.73 | 14.46 | 15.40 | +6.72% | 2,406,558 |
| Mar 23, 2026 | 14.12 | 14.76 | 14.00 | 14.43 | -1.57% | 1,448,393 |
| Mar 20, 2026 | 14.58 | 15.01 | 14.45 | 14.66 | +0.14% | 4,052,133 |
| Mar 19, 2026 | 14.90 | 15.50 | 14.48 | 14.64 | -2.33% | 2,352,272 |
| Mar 18, 2026 | 15.05 | 15.05 | 14.40 | 14.99 | +1.49% | 1,707,372 |
| Mar 17, 2026 | 14.81 | 15.08 | 14.60 | 14.77 | -0.07% | 1,250,188 |
| Mar 16, 2026 | 14.38 | 15.10 | 13.97 | 14.78 | -0.94% | 1,650,823 |
| Mar 13, 2026 | 15.20 | 15.22 | 14.14 | 14.92 | -3.37% | 2,537,632 |
| Mar 12, 2026 | 14.49 | 15.66 | 14.44 | 15.44 | +14.37% | 6,111,074 |
| Mar 11, 2026 | 13.00 | 13.51 | 12.71 | 13.50 | +5.88% | 2,177,519 |
| Mar 10, 2026 | 12.74 | 13.10 | 12.25 | 12.75 | -2.15% | 1,584,969 |
| Mar 9, 2026 | 13.50 | 13.95 | 12.98 | 13.03 | -3.41% | 2,354,902 |
| Mar 6, 2026 | 14.05 | 14.65 | 13.40 | 13.49 | -3.37% | 2,317,017 |
| Mar 5, 2026 | 12.47 | 14.25 | 12.45 | 13.96 | +10.27% | 3,812,508 |
| Mar 4, 2026 | 11.93 | 12.71 | 11.79 | 12.66 | +6.03% | 1,375,732 |
| Mar 3, 2026 | 11.60 | 12.02 | 11.36 | 11.94 | +0.00% | 1,082,596 |
| Mar 2, 2026 | 11.85 | 11.94 | 11.52 | 11.94 | +2.75% | 1,107,576 |
| Feb 27, 2026 | 11.56 | 11.78 | 11.23 | 11.62 | +0.69% | 777,143 |
| Feb 26, 2026 | 10.53 | 11.54 | 10.28 | 11.54 | +15.17% | 1,528,167 |
| Feb 25, 2026 | 10.10 | 10.16 | 9.81 | 10.02 | -0.40% | 399,749 |
| Feb 24, 2026 | 10.19 | 10.43 | 10.02 | 10.06 | -0.10% | 411,916 |
| Feb 23, 2026 | 10.04 | 10.26 | 9.83 | 10.07 | +0.30% | 494,115 |
| Feb 20, 2026 | 9.95 | 10.44 | 9.86 | 10.04 | +0.50% | 379,098 |
| Feb 19, 2026 | 9.74 | 10.01 | 9.69 | 9.99 | +2.57% | 343,206 |
| Feb 18, 2026 | 9.64 | 9.99 | 9.64 | 9.74 | +0.62% | 348,607 |
| Feb 17, 2026 | 9.81 | 9.81 | 9.45 | 9.68 | -1.73% | 244,001 |
| Feb 13, 2026 | 9.75 | 10.01 | 9.62 | 9.85 | +0.61% | 347,941 |
| Feb 12, 2026 | 10.40 | 10.40 | 9.72 | 9.79 | -5.23% | 367,592 |
| Feb 11, 2026 | 10.03 | 10.40 | 9.91 | 10.33 | +3.61% | 550,916 |
| Feb 10, 2026 | 9.86 | 10.10 | 9.84 | 9.97 | +0.20% | 410,959 |
| Feb 9, 2026 | 9.67 | 10.01 | 9.55 | 9.95 | +3.00% | 288,693 |
| Feb 6, 2026 | 9.45 | 9.78 | 9.32 | 9.66 | +3.43% | 372,797 |
| Feb 5, 2026 | 9.67 | 9.70 | 9.29 | 9.34 | -5.18% | 521,270 |
| Feb 4, 2026 | 9.60 | 9.85 | 9.46 | 9.85 | +4.68% | 534,983 |
| Feb 3, 2026 | 9.26 | 9.44 | 9.07 | 9.41 | +2.84% | 637,004 |
| Feb 2, 2026 | 9.19 | 9.39 | 9.08 | 9.15 | -1.51% | 305,899 |
| Jan 30, 2026 | 9.44 | 9.52 | 9.13 | 9.29 | -2.93% | 656,650 |
| Jan 29, 2026 | 9.51 | 9.59 | 9.27 | 9.57 | +1.27% | 616,781 |
| Jan 28, 2026 | 9.60 | 9.65 | 9.35 | 9.45 | -0.74% | 331,767 |
| Jan 27, 2026 | 9.67 | 9.69 | 9.45 | 9.52 | -1.45% | 319,535 |
| Jan 26, 2026 | 9.90 | 10.00 | 9.59 | 9.66 | -2.23% | 392,340 |
| Jan 23, 2026 | 9.83 | 10.10 | 9.75 | 9.88 | +1.33% | 549,034 |
| Jan 22, 2026 | 10.00 | 10.10 | 9.74 | 9.75 | -2.11% | 704,751 |
| Jan 21, 2026 | 9.50 | 10.17 | 9.42 | 9.96 | +7.21% | 1,325,554 |
| Jan 20, 2026 | 9.47 | 9.58 | 9.22 | 9.29 | -3.23% | 321,862 |
| Jan 16, 2026 | 9.82 | 9.83 | 9.57 | 9.60 | -3.52% | 508,974 |
| Jan 15, 2026 | 9.87 | 10.03 | 9.72 | 9.95 | +0.40% | 981,718 |
| Jan 14, 2026 | 9.74 | 10.04 | 9.74 | 9.91 | +2.80% | 826,212 |
| Jan 13, 2026 | 9.53 | 9.84 | 9.53 | 9.64 | +1.80% | 574,343 |
| Jan 12, 2026 | 9.34 | 9.78 | 9.29 | 9.47 | +1.83% | 359,652 |
| Jan 9, 2026 | 9.25 | 9.33 | 9.02 | 9.30 | +0.22% | 628,040 |
| Jan 8, 2026 | 8.78 | 9.34 | 8.78 | 9.28 | +4.74% | 699,236 |
| Jan 7, 2026 | 8.90 | 8.90 | 8.69 | 8.86 | -0.56% | 272,267 |
| Jan 6, 2026 | 8.66 | 8.95 | 8.52 | 8.91 | +3.12% | 339,689 |
| Jan 5, 2026 | 8.68 | 8.81 | 8.44 | 8.64 | +0.82% | 461,055 |
| Jan 2, 2026 | 8.46 | 8.64 | 8.22 | 8.57 | +0.82% | 299,403 |
| Dec 31, 2025 | 8.34 | 8.54 | 8.30 | 8.50 | +2.16% | 329,741 |
| Dec 30, 2025 | 8.46 | 8.47 | 8.31 | 8.32 | -1.54% | 248,753 |
| Dec 29, 2025 | 8.50 | 8.51 | 8.35 | 8.45 | -0.71% | 306,013 |
| Dec 26, 2025 | 8.46 | 8.51 | 8.38 | 8.51 | +0.35% | 376,240 |
| Dec 24, 2025 | 8.56 | 8.56 | 8.40 | 8.48 | -0.59% | 193,386 |
| Dec 23, 2025 | 8.50 | 8.63 | 8.45 | 8.53 | +0.00% | 390,833 |
| Dec 22, 2025 | 8.76 | 8.78 | 8.53 | 8.53 | -1.73% | 340,437 |
| Dec 19, 2025 | 8.74 | 8.84 | 8.64 | 8.68 | -1.14% | 791,847 |
| Dec 18, 2025 | 8.81 | 8.88 | 8.73 | 8.78 | +0.80% | 299,055 |
| Dec 17, 2025 | 8.82 | 8.87 | 8.62 | 8.71 | -0.68% | 280,576 |
| Dec 16, 2025 | 8.84 | 8.91 | 8.72 | 8.77 | -1.24% | 452,449 |
| Dec 15, 2025 | 8.98 | 8.98 | 8.76 | 8.88 | -0.22% | 363,891 |
| Dec 12, 2025 | 9.00 | 9.09 | 8.88 | 8.90 | -1.00% | 405,789 |
| Dec 11, 2025 | 8.75 | 9.09 | 8.75 | 8.99 | +2.63% | 615,123 |
| Dec 10, 2025 | 8.70 | 8.91 | 8.67 | 8.76 | -0.11% | 352,786 |
| Dec 9, 2025 | 8.65 | 8.82 | 8.65 | 8.77 | +0.80% | 421,928 |
| Dec 8, 2025 | 8.86 | 8.96 | 8.66 | 8.70 | -1.47% | 315,840 |
| Dec 5, 2025 | 9.10 | 9.14 | 8.79 | 8.83 | -3.07% | 338,138 |
| Dec 4, 2025 | 9.50 | 9.50 | 9.05 | 9.11 | -5.20% | 644,184 |
| Dec 3, 2025 | 9.52 | 9.69 | 9.46 | 9.61 | +1.37% | 514,113 |
| Dec 2, 2025 | 9.41 | 9.92 | 9.31 | 9.48 | +3.16% | 928,792 |
| Dec 1, 2025 | 8.91 | 9.26 | 8.91 | 9.19 | +2.91% | 611,235 |
| Nov 28, 2025 | 8.92 | 9.03 | 8.81 | 8.93 | +0.90% | 253,709 |
| Nov 26, 2025 | 8.95 | 8.96 | 8.78 | 8.85 | -1.23% | 453,140 |
| Nov 25, 2025 | 8.72 | 9.06 | 8.72 | 8.96 | +2.87% | 411,128 |
| Nov 24, 2025 | 8.74 | 8.77 | 8.44 | 8.71 | -0.34% | 377,670 |
| Nov 21, 2025 | 8.47 | 8.83 | 8.20 | 8.74 | +3.07% | 531,639 |
| Nov 20, 2025 | 8.91 | 8.98 | 8.44 | 8.48 | -3.31% | 426,515 |
| Nov 19, 2025 | 9.15 | 9.21 | 8.59 | 8.77 | -5.19% | 489,908 |
| Nov 18, 2025 | 9.12 | 9.33 | 9.10 | 9.25 | -0.43% | 371,481 |
| Nov 17, 2025 | 9.80 | 9.80 | 9.24 | 9.29 | -4.33% | 443,473 |
| Nov 14, 2025 | 9.46 | 9.80 | 9.38 | 9.71 | +0.73% | 376,070 |
| Nov 13, 2025 | 9.91 | 9.94 | 9.61 | 9.64 | -2.92% | 463,521 |
| Nov 12, 2025 | 9.79 | 9.98 | 9.72 | 9.93 | +1.12% | 387,912 |
| Nov 11, 2025 | 9.24 | 9.98 | 9.24 | 9.82 | +6.16% | 747,513 |
| Nov 10, 2025 | 8.88 | 9.30 | 8.76 | 9.25 | +8.19% | 461,214 |
| Nov 7, 2025 | 8.42 | 8.57 | 8.20 | 8.55 | +2.27% | 339,914 |
| Nov 6, 2025 | 8.45 | 8.55 | 8.27 | 8.36 | -0.36% | 404,801 |
| Nov 5, 2025 | 8.23 | 8.42 | 8.18 | 8.39 | +2.82% | 387,377 |
| Nov 4, 2025 | 8.21 | 8.46 | 8.12 | 8.16 | -3.32% | 353,179 |
| Nov 3, 2025 | 8.37 | 8.68 | 8.26 | 8.44 | +0.12% | 412,535 |
Daily open, high, low, close and volume for LSB INDUSTRIES INC (LXU). Showing 249 trading days. Unadjusted prices.