LSB Industries, Inc. (LXU)
NYSE: LXU · Real-Time Price · USD
7.86
+0.22 (2.88%)
Jun 27, 2025, 4:00 PM - Market closed
LSB Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 7.67 | 7.94 | 7.54 | 7.86 | 7.86 | 2.88% | 869,047 |
| Jun 26, 2025 | 7.74 | 7.78 | 7.60 | 7.64 | 7.64 | -0.13% | 381,651 |
| Jun 25, 2025 | 7.72 | 7.79 | 7.60 | 7.65 | 7.65 | -1.54% | 354,533 |
| Jun 24, 2025 | 8.26 | 8.35 | 7.75 | 7.77 | 7.77 | -5.82% | 441,394 |
| Jun 23, 2025 | 8.37 | 8.52 | 8.22 | 8.25 | 8.25 | -2.48% | 517,028 |
| Jun 20, 2025 | 8.72 | 8.72 | 8.45 | 8.46 | 8.46 | -2.31% | 1,003,323 |
| Jun 18, 2025 | 8.52 | 8.93 | 8.52 | 8.66 | 8.66 | 1.52% | 798,307 |
| Jun 17, 2025 | 8.40 | 8.56 | 8.31 | 8.53 | 8.53 | 1.43% | 670,318 |
| Jun 16, 2025 | 8.33 | 8.55 | 8.25 | 8.41 | 8.41 | 1.82% | 556,612 |
| Jun 13, 2025 | 7.83 | 8.33 | 7.82 | 8.26 | 8.26 | 4.16% | 484,447 |
| Jun 12, 2025 | 8.05 | 8.13 | 7.87 | 7.93 | 7.93 | -3.06% | 343,274 |
| Jun 11, 2025 | 7.83 | 8.27 | 7.70 | 8.18 | 8.18 | 5.41% | 590,242 |
| Jun 10, 2025 | 7.83 | 7.92 | 7.76 | 7.76 | 7.76 | -0.51% | 253,435 |
| Jun 9, 2025 | 7.74 | 7.98 | 7.74 | 7.80 | 7.80 | 1.56% | 372,998 |
| Jun 6, 2025 | 7.87 | 7.93 | 7.67 | 7.68 | 7.68 | -0.90% | 352,631 |
| Jun 5, 2025 | 7.95 | 8.07 | 7.74 | 7.75 | 7.75 | -1.77% | 422,115 |
| Jun 4, 2025 | 7.89 | 8.13 | 7.84 | 7.89 | 7.89 | 0.90% | 430,803 |
| Jun 3, 2025 | 7.62 | 7.86 | 7.54 | 7.82 | 7.82 | 2.49% | 459,389 |
| Jun 2, 2025 | 7.57 | 7.64 | 7.39 | 7.63 | 7.63 | 0.79% | 461,387 |
| May 30, 2025 | 7.55 | 7.67 | 7.48 | 7.57 | 7.57 | -0.26% | 1,217,617 |
| May 29, 2025 | 7.53 | 7.60 | 7.43 | 7.59 | 7.59 | 1.61% | 446,905 |
| May 28, 2025 | 7.56 | 7.62 | 7.45 | 7.47 | 7.47 | -1.58% | 401,553 |
| May 27, 2025 | 7.43 | 7.63 | 7.42 | 7.59 | 7.59 | 3.69% | 457,578 |
| May 23, 2025 | 7.14 | 7.44 | 7.14 | 7.32 | 7.32 | -0.27% | 586,669 |
| May 22, 2025 | 7.07 | 7.41 | 7.02 | 7.34 | 7.34 | 2.66% | 457,371 |
| May 21, 2025 | 7.15 | 7.35 | 7.15 | 7.15 | 7.15 | -1.38% | 469,909 |
| May 20, 2025 | 7.15 | 7.27 | 7.11 | 7.25 | 7.25 | 1.12% | 309,260 |
| May 19, 2025 | 7.03 | 7.24 | 6.80 | 7.17 | 7.17 | -0.28% | 364,459 |
| May 16, 2025 | 7.17 | 7.22 | 7.05 | 7.19 | 7.19 | 0.42% | 422,462 |
| May 15, 2025 | 7.20 | 7.21 | 7.09 | 7.16 | 7.16 | -1.51% | 309,202 |
| May 14, 2025 | 7.42 | 7.44 | 7.08 | 7.27 | 7.27 | -2.81% | 661,586 |
| May 13, 2025 | 7.33 | 7.60 | 7.27 | 7.48 | 7.48 | 2.75% | 756,166 |
| May 12, 2025 | 7.28 | 7.44 | 7.10 | 7.28 | 7.28 | 5.35% | 612,388 |
| May 9, 2025 | 6.86 | 6.96 | 6.76 | 6.91 | 6.91 | 1.77% | 461,481 |
| May 8, 2025 | 6.68 | 6.84 | 6.51 | 6.79 | 6.79 | 2.41% | 531,916 |
| May 7, 2025 | 6.60 | 6.83 | 6.46 | 6.63 | 6.63 | 2.47% | 673,289 |
| May 6, 2025 | 6.34 | 6.60 | 6.34 | 6.47 | 6.47 | 1.57% | 405,844 |
| May 5, 2025 | 6.52 | 6.62 | 6.36 | 6.37 | 6.37 | -3.48% | 456,516 |
| May 2, 2025 | 6.35 | 6.66 | 6.29 | 6.60 | 6.60 | 6.45% | 572,787 |
| May 1, 2025 | 6.32 | 6.40 | 6.15 | 6.20 | 6.20 | -2.82% | 572,177 |
| Apr 30, 2025 | 5.95 | 6.43 | 5.86 | 6.38 | 6.38 | 4.93% | 823,882 |
| Apr 29, 2025 | 5.83 | 6.12 | 5.83 | 6.08 | 6.08 | 3.23% | 731,433 |
| Apr 28, 2025 | 5.64 | 6.05 | 5.64 | 5.89 | 5.89 | 4.25% | 676,553 |
| Apr 25, 2025 | 5.28 | 5.65 | 5.28 | 5.65 | 5.65 | 5.41% | 377,068 |
| Apr 24, 2025 | 5.23 | 5.37 | 5.16 | 5.36 | 5.36 | 3.08% | 560,065 |
| Apr 23, 2025 | 5.23 | 5.42 | 5.19 | 5.20 | 5.20 | 2.77% | 702,882 |
| Apr 22, 2025 | 5.09 | 5.15 | 4.93 | 5.06 | 5.06 | 1.61% | 461,665 |
| Apr 21, 2025 | 5.03 | 5.03 | 4.92 | 4.98 | 4.98 | -2.92% | 368,525 |
| Apr 17, 2025 | 5.07 | 5.23 | 5.07 | 5.13 | 5.13 | 1.18% | 398,165 |
| Apr 16, 2025 | 5.19 | 5.26 | 5.01 | 5.07 | 5.07 | -3.24% | 458,574 |