LXP Industrial Trust (LXP)
NYSE: LXP · Real-Time Price · USD
48.64
-0.05 (-0.10%)
Dec 5, 2025, 4:00 PM EST - Market closed
LXP Industrial Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 48.74 | 49.11 | 48.32 | 48.64 | 48.64 | -0.10% | 459,886 |
| Dec 4, 2025 | 47.45 | 48.93 | 47.45 | 48.69 | 48.69 | 0.95% | 550,954 |
| Dec 3, 2025 | 48.82 | 49.38 | 47.82 | 48.23 | 48.23 | -0.86% | 805,980 |
| Dec 2, 2025 | 49.23 | 49.31 | 48.64 | 48.65 | 48.65 | -0.67% | 903,218 |
| Dec 1, 2025 | 48.49 | 49.11 | 48.46 | 48.98 | 48.98 | 0.99% | 740,655 |
| Nov 28, 2025 | 48.25 | 48.91 | 48.25 | 48.50 | 48.50 | -0.25% | 306,856 |
| Nov 26, 2025 | 48.17 | 49.30 | 48.17 | 48.62 | 48.62 | 0.45% | 716,582 |
| Nov 25, 2025 | 47.47 | 48.93 | 47.47 | 48.40 | 48.40 | 2.09% | 630,220 |
| Nov 24, 2025 | 46.98 | 47.42 | 46.75 | 47.41 | 47.41 | 0.57% | 674,765 |
| Nov 21, 2025 | 46.65 | 47.38 | 46.26 | 47.14 | 47.14 | 2.06% | 746,025 |
| Nov 20, 2025 | 46.32 | 47.09 | 46.17 | 46.19 | 46.19 | 0.46% | 1,163,766 |
| Nov 19, 2025 | 46.68 | 46.76 | 45.35 | 45.98 | 45.98 | -0.67% | 856,057 |
| Nov 18, 2025 | 45.65 | 46.35 | 45.30 | 46.29 | 46.29 | 0.94% | 685,008 |
| Nov 17, 2025 | 46.13 | 46.41 | 45.27 | 45.86 | 45.86 | -0.33% | 783,936 |
| Nov 14, 2025 | 45.70 | 46.66 | 44.20 | 46.01 | 46.01 | 0.57% | 1,060,366 |
| Nov 13, 2025 | 45.47 | 46.14 | 44.17 | 45.75 | 45.75 | 0.59% | 1,856,844 |
| Nov 12, 2025 | 48.40 | 48.40 | 45.48 | 45.48 | 45.48 | -5.03% | 1,808,097 |
| Nov 11, 2025 | 49.91 | 52.52 | 47.48 | 47.89 | 47.89 | 0.93% | 732,093 |
| Nov 10, 2025 | 47.95 | 48.15 | 47.35 | 47.45 | 47.45 | -1.35% | 475,716 |
| Nov 7, 2025 | 47.60 | 48.25 | 47.45 | 48.10 | 48.10 | 1.37% | 769,328 |
| Nov 6, 2025 | 48.10 | 48.40 | 47.23 | 47.45 | 47.45 | -1.96% | 850,899 |
| Nov 5, 2025 | 48.35 | 48.60 | 47.58 | 48.40 | 48.40 | 0.62% | 1,040,619 |
| Nov 4, 2025 | 47.45 | 48.28 | 47.30 | 48.10 | 48.10 | 0.84% | 832,572 |
| Nov 3, 2025 | 47.10 | 47.70 | 46.93 | 47.70 | 47.70 | 0.53% | 1,072,963 |
| Oct 31, 2025 | 48.45 | 48.45 | 47.23 | 47.45 | 47.45 | -2.57% | 966,365 |
| Oct 30, 2025 | 46.35 | 48.90 | 45.88 | 48.70 | 48.70 | 2.31% | 864,917 |
| Oct 29, 2025 | 47.65 | 47.65 | 46.80 | 47.60 | 47.60 | - | 772,313 |
| Oct 28, 2025 | 47.65 | 48.10 | 46.95 | 47.60 | 47.60 | - | 613,068 |
| Oct 27, 2025 | 47.60 | 48.13 | 47.45 | 47.60 | 47.60 | -0.31% | 473,604 |
| Oct 24, 2025 | 47.85 | 48.05 | 47.55 | 47.75 | 47.75 | 0.21% | 828,012 |
| Oct 23, 2025 | 47.10 | 48.05 | 47.10 | 47.65 | 47.65 | 0.32% | 692,261 |
| Oct 22, 2025 | 48.15 | 48.23 | 47.40 | 47.50 | 47.50 | -0.94% | 612,916 |
| Oct 21, 2025 | 48.75 | 48.95 | 47.85 | 47.95 | 47.95 | -1.13% | 456,717 |
| Oct 20, 2025 | 47.55 | 48.60 | 47.33 | 48.50 | 48.50 | 2.43% | 491,175 |
| Oct 17, 2025 | 46.40 | 47.40 | 46.37 | 47.35 | 47.35 | 1.50% | 624,524 |
| Oct 16, 2025 | 46.30 | 46.90 | 46.00 | 46.65 | 46.65 | 1.19% | 660,877 |
| Oct 15, 2025 | 45.20 | 46.43 | 45.08 | 46.10 | 46.10 | 2.10% | 903,082 |
| Oct 14, 2025 | 44.55 | 45.30 | 44.45 | 45.15 | 45.15 | 0.67% | 689,331 |
| Oct 13, 2025 | 44.70 | 44.95 | 44.13 | 44.85 | 44.85 | 1.82% | 565,000 |
| Oct 10, 2025 | 45.50 | 45.50 | 43.98 | 44.05 | 44.05 | -1.78% | 793,653 |
| Oct 9, 2025 | 46.00 | 46.18 | 44.60 | 44.85 | 44.85 | -2.61% | 953,441 |
| Oct 8, 2025 | 46.80 | 46.80 | 45.75 | 46.05 | 46.05 | -0.54% | 433,152 |
| Oct 7, 2025 | 46.70 | 47.18 | 46.10 | 46.30 | 46.30 | -0.64% | 1,072,724 |
| Oct 6, 2025 | 46.75 | 47.30 | 46.55 | 46.60 | 46.60 | -0.43% | 755,823 |
| Oct 3, 2025 | 47.30 | 47.73 | 46.73 | 46.80 | 46.80 | -0.32% | 781,214 |
| Oct 2, 2025 | 46.80 | 46.95 | 46.25 | 46.95 | 46.95 | -0.21% | 970,228 |
| Oct 1, 2025 | 44.90 | 47.10 | 44.80 | 47.05 | 47.05 | 5.02% | 832,388 |
| Sep 30, 2025 | 44.75 | 45.18 | 44.40 | 44.80 | 44.80 | -0.78% | 981,025 |
| Sep 29, 2025 | 45.30 | 45.30 | 44.65 | 45.15 | 44.48 | -0.44% | 851,663 |
| Sep 26, 2025 | 45.75 | 45.95 | 45.18 | 45.35 | 44.67 | -0.77% | 857,914 |