Skip to main content
LSB Industries, Inc. (LXU)
NYSE: LXU · Real-Time Price · USD
8.42
+0.11 (1.32%)
Nov 4, 2024, 4:00 PM EST - Market closed

LSB Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20248.368.678.268.428.421.32%301,678
Nov 1, 20248.258.418.118.318.311.34%399,939
Oct 31, 20248.248.288.028.208.200.24%296,417
Oct 30, 20248.468.497.918.188.18-2.85%621,678
Oct 29, 20248.768.768.428.428.42-4.10%290,750
Oct 28, 20248.698.828.668.788.781.39%269,830
Oct 25, 20248.798.848.648.668.66-0.80%208,572
Oct 24, 20248.828.828.638.738.73-0.46%242,466
Oct 23, 20248.938.968.708.778.77-2.45%353,876
Oct 22, 20249.109.108.928.998.99-1.10%211,026
Oct 21, 20249.219.259.009.099.09-1.20%272,926
Oct 18, 20249.469.469.179.209.20-2.23%201,744
Oct 17, 20249.299.509.259.419.410.75%300,530
Oct 16, 20249.359.459.299.349.340.97%204,620
Oct 15, 20249.259.459.189.259.25-1.07%342,418
Oct 14, 20249.369.449.259.359.35-0.53%277,507
Oct 11, 20249.489.579.299.409.40-1.67%590,448
Oct 10, 20248.889.688.879.569.5614.49%1,610,055
Oct 9, 20248.208.628.188.358.352.08%282,414
Oct 8, 20248.198.227.948.188.18-0.73%256,394
Oct 7, 20248.438.528.198.248.24-2.60%288,989
Oct 4, 20248.498.638.418.468.461.81%332,769
Oct 3, 20248.198.358.168.318.310.36%255,394
Oct 2, 20248.148.358.138.288.281.97%290,218
Oct 1, 20247.988.177.878.128.121.00%358,156
Sep 30, 20247.948.067.928.048.040.63%247,630
Sep 27, 20248.058.157.907.997.990.50%255,669
Sep 26, 20247.858.047.837.957.953.11%381,341
Sep 25, 20247.877.877.687.717.71-2.28%327,145
Sep 24, 20247.737.977.717.897.893.41%241,634
Sep 23, 20247.717.737.517.637.63-0.78%311,485
Sep 20, 20247.937.947.697.697.69-4.00%1,190,886
Sep 19, 20247.848.057.738.018.015.67%440,496
Sep 18, 20247.637.897.567.587.58-1.04%306,388
Sep 17, 20247.587.807.537.667.662.00%268,772
Sep 16, 20247.457.547.157.517.511.62%491,185
Sep 13, 20247.257.467.217.397.393.21%425,720
Sep 12, 20247.107.176.987.167.161.56%328,134
Sep 11, 20247.117.116.917.057.05-1.12%410,835
Sep 10, 20247.207.207.037.137.13-0.83%327,369
Sep 9, 20247.107.237.057.197.191.27%407,506
Sep 6, 20247.407.407.077.107.10-4.18%379,013
Sep 5, 20247.567.657.327.417.41-1.20%298,839
Sep 4, 20247.437.687.427.507.500.40%335,830
Sep 3, 20247.767.807.457.477.47-5.80%339,599
Aug 30, 20247.907.967.797.937.93-0.38%170,802
Aug 29, 20247.837.997.717.967.962.58%261,282
Aug 28, 20247.877.927.747.767.76-2.02%276,175
Aug 27, 20248.058.057.897.927.92-1.98%167,445
Aug 26, 20248.168.178.018.088.080.62%242,194
Aug 23, 20247.648.047.638.038.035.38%213,132
Aug 22, 20247.737.737.607.627.62-1.04%187,525
Aug 21, 20247.817.847.697.707.70-0.65%199,619
Aug 20, 20247.858.077.727.757.75-1.02%230,063
Aug 19, 20247.787.897.767.837.830.38%345,406
Aug 16, 20247.807.897.717.807.80-0.13%557,413
Aug 15, 20247.867.897.747.817.811.69%293,955
Aug 14, 20247.877.877.557.687.68-1.92%274,251
Aug 13, 20247.918.067.737.837.83-1.14%399,233
Aug 12, 20247.958.037.907.927.92-0.88%283,266
Aug 9, 20248.218.217.927.997.99-2.92%297,377
Aug 8, 20248.168.308.138.238.233.65%313,107
Aug 7, 20248.158.247.927.947.94-0.13%331,390
Aug 6, 20248.178.247.847.957.95-2.69%421,150
Aug 5, 20248.228.297.828.178.17-4.67%654,102
Aug 2, 20248.929.058.438.578.57-8.44%407,337
Aug 1, 20249.8410.409.179.369.362.74%689,919
Jul 31, 20248.979.278.789.119.112.24%493,439
Jul 30, 20248.678.928.678.918.913.01%264,070
Jul 29, 20248.678.768.578.658.650.12%310,325
Jul 26, 20248.748.758.458.648.640.70%264,143
Jul 25, 20248.368.698.368.588.582.26%351,039
Jul 24, 20248.428.598.338.398.39-1.06%245,321
Jul 23, 20248.298.518.218.488.481.92%358,601
Jul 22, 20248.378.378.188.328.320.24%220,199
Jul 19, 20248.438.438.178.308.30-1.31%202,854
Jul 18, 20248.578.768.368.418.41-1.87%238,175
Jul 17, 20248.508.638.468.578.57-0.12%312,295
Jul 16, 20248.148.618.128.588.585.93%393,157
Jul 15, 20247.938.187.838.108.103.18%298,619
Jul 12, 20247.958.037.817.857.850.64%274,374
Jul 11, 20247.757.937.727.807.803.17%381,918
Jul 10, 20247.507.637.447.567.560.93%291,641
Jul 9, 20247.707.707.497.497.49-3.35%351,310
Jul 8, 20247.837.927.717.757.75-0.26%232,608
Jul 5, 20248.098.137.727.777.77-4.31%246,383
Jul 3, 20247.928.167.928.128.122.53%160,203
Jul 2, 20247.988.047.847.927.92-0.38%254,018
Jul 1, 20248.198.197.877.957.95-2.81%313,685
Jun 28, 20248.278.288.038.188.180.37%687,821
Jun 27, 20248.378.378.108.158.15-1.81%226,947
Jun 26, 20248.098.328.048.308.301.84%278,172
Jun 25, 20248.318.418.018.158.15-2.63%282,041
Jun 24, 20248.138.508.138.378.373.98%352,908
Jun 21, 20248.328.328.008.058.05-3.94%1,270,940
Jun 20, 20248.118.418.108.388.383.46%302,488
Jun 18, 20248.198.258.068.108.10-0.98%246,531
Jun 17, 20248.178.318.088.188.18-218,059
Jun 14, 20248.358.368.108.188.18-2.97%250,113
Jun 13, 20248.548.548.298.438.43-1.75%347,498