LSB Industries, Inc. (LXU)
NYSE: LXU · Real-Time Price · USD
8.16
+0.09 (1.12%)
Sep 26, 2025, 4:00 PM EDT - Market closed
LSB Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 8.06 | 8.21 | 7.95 | 8.16 | 8.16 | 1.12% | 230,294 |
| Sep 25, 2025 | 8.12 | 8.35 | 7.96 | 8.07 | 8.07 | -1.47% | 300,785 |
| Sep 24, 2025 | 8.02 | 8.27 | 7.97 | 8.19 | 8.19 | 2.37% | 217,323 |
| Sep 23, 2025 | 8.18 | 8.26 | 7.97 | 8.00 | 8.00 | -1.60% | 324,218 |
| Sep 22, 2025 | 8.20 | 8.25 | 8.00 | 8.13 | 8.13 | -1.33% | 263,291 |
| Sep 19, 2025 | 8.39 | 8.39 | 8.17 | 8.24 | 8.24 | -1.67% | 654,558 |
| Sep 18, 2025 | 8.15 | 8.47 | 8.07 | 8.38 | 8.38 | 2.95% | 343,439 |
| Sep 17, 2025 | 7.97 | 8.37 | 7.89 | 8.14 | 8.14 | 2.13% | 358,178 |
| Sep 16, 2025 | 8.33 | 8.33 | 7.93 | 7.97 | 7.97 | -4.21% | 325,579 |
| Sep 15, 2025 | 8.07 | 8.40 | 7.97 | 8.32 | 8.32 | 3.87% | 278,698 |
| Sep 12, 2025 | 8.04 | 8.11 | 7.96 | 8.01 | 8.01 | -0.87% | 228,640 |
| Sep 11, 2025 | 8.07 | 8.20 | 7.97 | 8.08 | 8.08 | -0.62% | 396,515 |
| Sep 10, 2025 | 7.72 | 8.14 | 7.72 | 8.13 | 8.13 | 4.10% | 362,017 |
| Sep 9, 2025 | 8.26 | 8.26 | 7.80 | 7.81 | 7.81 | -4.99% | 307,925 |
| Sep 8, 2025 | 8.47 | 8.47 | 8.17 | 8.22 | 8.22 | -1.79% | 192,521 |
| Sep 5, 2025 | 8.22 | 8.40 | 8.11 | 8.37 | 8.37 | 2.07% | 254,206 |
| Sep 4, 2025 | 8.35 | 8.36 | 8.16 | 8.20 | 8.20 | -0.73% | 372,652 |
| Sep 3, 2025 | 8.35 | 8.35 | 8.13 | 8.26 | 8.26 | -1.78% | 320,794 |
| Sep 2, 2025 | 8.23 | 8.45 | 8.19 | 8.41 | 8.41 | 1.08% | 550,398 |
| Aug 29, 2025 | 8.36 | 8.55 | 8.14 | 8.32 | 8.32 | -1.19% | 328,697 |
| Aug 28, 2025 | 8.34 | 8.57 | 8.24 | 8.42 | 8.42 | 1.81% | 397,980 |
| Aug 27, 2025 | 8.13 | 8.31 | 8.13 | 8.27 | 8.27 | 0.61% | 262,063 |
| Aug 26, 2025 | 8.38 | 8.47 | 8.17 | 8.22 | 8.22 | -1.44% | 322,887 |
| Aug 25, 2025 | 8.08 | 8.47 | 8.08 | 8.34 | 8.34 | 1.83% | 305,432 |
| Aug 22, 2025 | 7.84 | 8.20 | 7.79 | 8.19 | 8.19 | 5.00% | 448,758 |
| Aug 21, 2025 | 7.74 | 7.85 | 7.64 | 7.80 | 7.80 | 0.26% | 229,358 |
| Aug 20, 2025 | 7.74 | 7.87 | 7.70 | 7.78 | 7.78 | 1.30% | 315,364 |
| Aug 19, 2025 | 7.83 | 7.90 | 7.67 | 7.68 | 7.68 | -1.92% | 247,641 |
| Aug 18, 2025 | 7.68 | 7.92 | 7.59 | 7.83 | 7.83 | 2.22% | 343,390 |
| Aug 15, 2025 | 7.72 | 7.81 | 7.51 | 7.66 | 7.66 | -0.39% | 790,225 |
| Aug 14, 2025 | 7.61 | 7.75 | 7.51 | 7.69 | 7.69 | -0.52% | 352,741 |
| Aug 13, 2025 | 7.65 | 7.77 | 7.59 | 7.73 | 7.73 | 2.25% | 497,080 |
| Aug 12, 2025 | 7.43 | 7.64 | 7.35 | 7.56 | 7.56 | 3.00% | 346,582 |
| Aug 11, 2025 | 7.20 | 7.46 | 7.20 | 7.34 | 7.34 | 2.51% | 434,514 |
| Aug 8, 2025 | 7.42 | 7.49 | 7.15 | 7.16 | 7.16 | -3.24% | 318,294 |
| Aug 7, 2025 | 7.69 | 7.69 | 7.16 | 7.40 | 7.40 | -3.27% | 543,730 |
| Aug 6, 2025 | 7.96 | 7.99 | 7.64 | 7.65 | 7.65 | -4.02% | 339,321 |
| Aug 5, 2025 | 7.84 | 7.97 | 7.78 | 7.97 | 7.97 | 2.57% | 449,427 |
| Aug 4, 2025 | 7.58 | 7.87 | 7.51 | 7.77 | 7.77 | 2.91% | 576,334 |
| Aug 1, 2025 | 7.65 | 7.66 | 7.20 | 7.55 | 7.55 | -2.33% | 670,732 |
| Jul 31, 2025 | 7.26 | 7.76 | 7.26 | 7.73 | 7.73 | 2.25% | 711,727 |
| Jul 30, 2025 | 7.74 | 7.89 | 7.09 | 7.56 | 7.56 | -13.20% | 1,237,199 |
| Jul 29, 2025 | 8.67 | 8.71 | 8.53 | 8.71 | 8.71 | 0.81% | 411,832 |
| Jul 28, 2025 | 8.57 | 8.70 | 8.43 | 8.64 | 8.64 | 1.41% | 335,986 |
| Jul 25, 2025 | 8.51 | 8.54 | 8.28 | 8.52 | 8.52 | 0.12% | 319,794 |
| Jul 24, 2025 | 8.43 | 8.61 | 8.39 | 8.51 | 8.51 | -1.05% | 419,270 |
| Jul 23, 2025 | 8.20 | 8.77 | 8.07 | 8.60 | 8.60 | 0.12% | 460,942 |
| Jul 22, 2025 | 8.50 | 8.83 | 8.50 | 8.59 | 8.59 | 0.59% | 388,446 |
| Jul 21, 2025 | 8.50 | 8.62 | 8.46 | 8.54 | 8.54 | 0.95% | 304,160 |
| Jul 18, 2025 | 8.54 | 8.65 | 8.42 | 8.46 | 8.46 | -0.35% | 330,904 |