LXP Industrial Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 19, 2026	51.58	51.88	51.17	51.48	50.83	-0.04%	210,409
May 18, 2026	51.27	51.84	51.13	51.50	50.85	1.32%	255,666
May 15, 2026	50.93	51.25	50.33	50.83	50.19	-1.17%	330,858
May 14, 2026	51.90	52.20	51.30	51.43	50.78	-0.43%	307,053
May 13, 2026	51.46	51.91	51.14	51.65	51.00	0.23%	300,311
May 12, 2026	51.32	51.90	51.16	51.53	50.88	-0.54%	375,840
May 11, 2026	52.68	52.68	51.71	51.81	51.15	-1.13%	281,320
May 8, 2026	52.04	52.72	52.02	52.40	51.74	1.24%	242,307
May 7, 2026	52.38	52.79	51.64	51.76	51.10	-0.94%	392,537
May 6, 2026	51.99	52.37	51.63	52.25	51.59	0.95%	335,926
May 5, 2026	51.17	51.88	50.77	51.76	51.10	2.25%	270,958
May 4, 2026	51.74	52.04	50.39	50.62	49.98	-2.35%	382,020
May 1, 2026	50.61	52.26	50.61	51.84	51.18	1.81%	631,985
Apr 30, 2026	49.63	51.29	49.63	50.92	50.28	1.52%	432,608
Apr 29, 2026	49.69	50.45	49.50	50.16	49.52	-1.67%	457,524
Apr 28, 2026	50.93	51.16	50.08	51.01	50.36	0.57%	435,989
Apr 27, 2026	50.86	51.58	50.63	50.72	50.08	-	342,324
Apr 24, 2026	50.46	50.92	50.25	50.72	50.08	0.42%	465,260
Apr 23, 2026	49.56	50.55	49.50	50.51	49.87	2.23%	518,977
Apr 22, 2026	50.02	50.88	49.00	49.41	48.78	-2.47%	637,477