LXP Industrial Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	60.73	60.77	60.55	60.56	-	-0.28%	231,632
Jul 30, 2026	60.83	60.83	60.51	60.73	60.73	0.10%	504,968
Jul 29, 2026	60.89	60.93	60.65	60.67	60.67	-0.30%	630,718
Jul 28, 2026	60.88	60.91	60.63	60.85	60.85	0.31%	720,277
Jul 27, 2026	60.81	61.10	60.66	60.66	60.66	-0.25%	794,895
Jul 24, 2026	61.10	61.10	60.53	60.81	60.81	-0.02%	1,004,327
Jul 23, 2026	61.12	61.15	60.73	60.82	60.82	-0.54%	742,359
Jul 22, 2026	60.90	61.28	60.86	61.15	61.15	-	1,305,736
Jul 21, 2026	60.90	61.15	60.74	61.15	61.15	0.49%	1,814,831
Jul 20, 2026	60.77	61.61	60.53	60.85	60.85	4.00%	3,191,757
Jul 17, 2026	57.60	59.00	57.60	58.51	58.51	0.78%	596,815
Jul 16, 2026	56.33	58.23	56.33	58.06	58.06	3.59%	619,312
Jul 15, 2026	55.45	56.23	55.18	56.05	56.05	1.84%	646,269
Jul 14, 2026	54.94	55.76	54.75	55.04	55.04	0.68%	666,819
Jul 13, 2026	55.01	55.30	54.56	54.67	54.67	-0.69%	432,069
Jul 10, 2026	55.28	55.28	54.58	55.05	55.05	-0.02%	316,378
Jul 9, 2026	55.58	55.91	54.98	55.06	55.06	0.25%	421,764
Jul 8, 2026	55.87	56.27	54.84	54.92	54.92	-2.45%	409,640
Jul 7, 2026	56.06	56.93	55.92	56.30	56.30	1.19%	509,072
Jul 6, 2026	55.60	56.00	55.30	55.64	55.64	0.14%	269,625
Jul 2, 2026	54.98	55.60	54.98	55.56	55.56	1.83%	315,306
Jul 1, 2026	54.09	55.49	53.89	54.56	54.56	1.26%	490,226
Jun 30, 2026	54.06	54.70	53.75	53.88	53.88	-1.26%	584,037
Jun 29, 2026	54.85	55.30	54.31	55.27	54.57	-0.59%	660,050
Jun 26, 2026	54.68	55.62	54.17	55.60	54.90	2.24%	2,261,491
Jun 25, 2026	54.12	54.51	53.35	54.38	53.69	1.08%	374,719
Jun 24, 2026	54.34	54.68	53.50	53.80	53.12	-0.90%	466,837
Jun 23, 2026	54.04	54.66	53.93	54.29	53.60	0.84%	476,347
Jun 22, 2026	53.27	54.28	53.27	53.84	53.16	1.24%	579,669
Jun 18, 2026	52.37	53.26	52.37	53.18	52.51	1.47%	1,033,096
Jun 17, 2026	54.53	54.53	52.02	52.41	51.75	-3.11%	533,778
Jun 16, 2026	54.40	54.71	53.66	54.09	53.40	0.35%	368,178
Jun 15, 2026	53.22	54.14	52.94	53.90	53.22	1.62%	684,561
Jun 12, 2026	52.61	53.63	52.61	53.04	52.37	0.86%	466,850
Jun 11, 2026	53.17	53.31	52.46	52.59	51.92	-0.30%	490,616
Jun 10, 2026	52.94	53.48	52.47	52.75	52.08	0.30%	424,755
Jun 9, 2026	52.03	53.39	52.02	52.59	51.92	2.04%	407,792
Jun 8, 2026	52.50	52.80	51.39	51.54	50.89	-1.28%	704,162
Jun 5, 2026	52.20	52.56	51.47	52.21	51.55	1.01%	300,103
Jun 4, 2026	50.86	51.70	50.54	51.69	51.04	3.13%	388,405
Jun 3, 2026	50.00	50.64	49.88	50.12	49.49	-0.50%	494,735
Jun 2, 2026	50.45	51.06	50.19	50.37	49.73	0.32%	376,320
Jun 1, 2026	51.22	51.29	50.19	50.21	49.57	-2.77%	422,272
May 29, 2026	52.65	52.65	51.52	51.64	50.99	-1.39%	583,431
May 28, 2026	52.36	52.62	52.00	52.37	51.71	-0.55%	411,163
May 27, 2026	52.97	53.15	52.43	52.66	51.99	-0.21%	261,240
May 26, 2026	52.68	53.16	52.52	52.77	52.10	1.01%	278,319
May 22, 2026	52.10	52.56	51.76	52.24	51.58	0.48%	253,812
May 21, 2026	51.74	52.23	51.27	51.99	51.33	-0.44%	224,116
May 20, 2026	51.74	52.32	51.31	52.22	51.56	1.44%	349,563