LXP Industrial Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	52.10	52.56	51.76	52.24	52.24	0.48%	253,812
May 21, 2026	51.74	52.23	51.27	51.99	51.99	-0.44%	214,122
May 20, 2026	51.74	52.32	51.31	52.22	52.22	1.44%	345,865
May 19, 2026	51.58	51.88	51.17	51.48	51.48	-0.04%	210,384
May 18, 2026	51.27	51.84	51.13	51.50	51.50	1.32%	251,538
May 15, 2026	50.93	51.25	50.33	50.83	50.83	-1.17%	330,858
May 14, 2026	51.90	52.20	51.30	51.43	51.43	-0.43%	307,053
May 13, 2026	51.46	51.91	51.14	51.65	51.65	0.23%	300,311
May 12, 2026	51.32	51.90	51.16	51.53	51.53	-0.54%	375,840
May 11, 2026	52.68	52.68	51.71	51.81	51.81	-1.13%	281,320
May 8, 2026	52.04	52.72	52.02	52.40	52.40	1.24%	242,307
May 7, 2026	52.38	52.79	51.64	51.76	51.76	-0.94%	392,537
May 6, 2026	51.99	52.37	51.63	52.25	52.25	0.95%	335,926
May 5, 2026	51.17	51.88	50.77	51.76	51.76	2.25%	270,958
May 4, 2026	51.74	52.04	50.39	50.62	50.62	-2.35%	382,020
May 1, 2026	50.61	52.26	50.61	51.84	51.84	1.81%	631,985
Apr 30, 2026	49.63	51.29	49.63	50.92	50.92	1.52%	432,608
Apr 29, 2026	49.69	50.45	49.50	50.16	50.16	-1.67%	457,524
Apr 28, 2026	50.93	51.16	50.08	51.01	51.01	0.57%	435,989
Apr 27, 2026	50.86	51.58	50.63	50.72	50.72	-	342,324
Apr 24, 2026	50.46	50.92	50.25	50.72	50.72	0.42%	465,260
Apr 23, 2026	49.56	50.55	49.50	50.51	50.51	2.23%	518,977
Apr 22, 2026	50.02	50.88	49.00	49.41	49.41	-2.47%	637,477
Apr 21, 2026	52.13	52.13	50.63	50.66	50.66	-2.61%	637,527
Apr 20, 2026	51.34	52.41	51.13	52.02	52.02	0.70%	422,596
Apr 17, 2026	51.46	51.82	50.91	51.66	51.66	1.10%	801,073
Apr 16, 2026	49.32	51.18	49.20	51.10	51.10	2.86%	857,929
Apr 15, 2026	49.56	49.69	48.83	49.68	49.68	-0.46%	513,269
Apr 14, 2026	48.84	50.01	48.84	49.91	49.91	1.67%	480,329
Apr 13, 2026	49.64	49.72	48.60	49.09	49.09	-1.27%	559,979
Apr 10, 2026	49.49	49.90	49.35	49.72	49.72	0.20%	417,290
Apr 9, 2026	49.29	50.07	49.29	49.62	49.62	0.24%	624,584
Apr 8, 2026	48.59	49.52	48.51	49.50	49.50	4.01%	829,243
Apr 7, 2026	46.12	47.69	45.86	47.59	47.59	3.32%	768,352
Apr 6, 2026	46.36	46.36	45.35	46.06	46.06	-0.09%	566,520
Apr 2, 2026	45.83	46.75	45.49	46.10	46.10	0.20%	717,964
Apr 1, 2026	46.80	46.81	46.00	46.01	46.01	-0.54%	576,872
Mar 31, 2026	46.25	46.81	45.52	46.26	46.26	1.31%	616,049
Mar 30, 2026	46.55	47.06	45.95	46.36	45.66	0.52%	439,309
Mar 27, 2026	46.56	46.81	46.02	46.12	45.42	-1.41%	304,394
Mar 26, 2026	45.77	46.81	45.18	46.78	46.07	1.48%	683,566
Mar 25, 2026	46.84	47.29	46.08	46.10	45.40	-1.28%	539,999
Mar 24, 2026	46.50	47.32	46.43	46.70	45.99	-0.47%	783,439
Mar 23, 2026	47.37	47.83	46.76	46.92	46.21	0.77%	495,758
Mar 20, 2026	47.75	47.75	46.10	46.56	45.86	-3.42%	1,585,007
Mar 19, 2026	48.40	48.89	48.01	48.21	47.48	-1.03%	556,473
Mar 18, 2026	48.35	49.07	48.31	48.71	47.97	0.19%	635,143
Mar 17, 2026	48.49	48.88	48.22	48.62	47.89	1.69%	387,212
Mar 16, 2026	47.38	48.27	47.38	47.81	47.09	2.35%	479,845
Mar 13, 2026	47.40	47.51	46.61	46.71	46.00	-0.36%	593,782