LSB Industries, Inc. (LXU)
NYSE: LXU · Real-Time Price · USD
9.11
-0.50 (-5.20%)
Dec 4, 2025, 4:00 PM EST - Market closed
LSB Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 9.50 | 9.50 | 9.05 | 9.11 | 9.11 | -5.20% | 643,984 |
| Dec 3, 2025 | 9.52 | 9.69 | 9.47 | 9.61 | 9.61 | 1.37% | 514,113 |
| Dec 2, 2025 | 9.41 | 9.92 | 9.31 | 9.48 | 9.48 | 3.16% | 928,792 |
| Dec 1, 2025 | 8.91 | 9.26 | 8.91 | 9.19 | 9.19 | 2.91% | 611,235 |
| Nov 28, 2025 | 8.92 | 9.03 | 8.81 | 8.93 | 8.93 | 0.90% | 187,913 |
| Nov 26, 2025 | 8.95 | 8.96 | 8.78 | 8.85 | 8.85 | -1.23% | 453,140 |
| Nov 25, 2025 | 8.72 | 9.06 | 8.72 | 8.96 | 8.96 | 2.87% | 411,044 |
| Nov 24, 2025 | 8.74 | 8.77 | 8.44 | 8.71 | 8.71 | -0.34% | 377,542 |
| Nov 21, 2025 | 8.47 | 8.83 | 8.20 | 8.74 | 8.74 | 3.07% | 531,639 |
| Nov 20, 2025 | 8.91 | 8.98 | 8.44 | 8.48 | 8.48 | -3.31% | 426,515 |
| Nov 19, 2025 | 9.15 | 9.22 | 8.59 | 8.77 | 8.77 | -5.19% | 489,908 |
| Nov 18, 2025 | 9.12 | 9.33 | 9.10 | 9.25 | 9.25 | -0.43% | 371,481 |
| Nov 17, 2025 | 9.80 | 9.80 | 9.24 | 9.29 | 9.29 | -4.33% | 443,473 |
| Nov 14, 2025 | 9.46 | 9.80 | 9.38 | 9.71 | 9.71 | 0.73% | 376,070 |
| Nov 13, 2025 | 9.91 | 9.94 | 9.61 | 9.64 | 9.64 | -2.92% | 463,521 |
| Nov 12, 2025 | 9.79 | 9.98 | 9.72 | 9.93 | 9.93 | 1.12% | 387,912 |
| Nov 11, 2025 | 9.24 | 9.98 | 9.24 | 9.82 | 9.82 | 6.16% | 747,513 |
| Nov 10, 2025 | 8.88 | 9.30 | 8.76 | 9.25 | 9.25 | 8.19% | 461,214 |
| Nov 7, 2025 | 8.42 | 8.57 | 8.20 | 8.55 | 8.55 | 2.27% | 339,914 |
| Nov 6, 2025 | 8.45 | 8.55 | 8.27 | 8.36 | 8.36 | -0.36% | 404,801 |
| Nov 5, 2025 | 8.23 | 8.42 | 8.18 | 8.39 | 8.39 | 2.82% | 387,377 |
| Nov 4, 2025 | 8.21 | 8.47 | 8.12 | 8.16 | 8.16 | -3.32% | 353,179 |
| Nov 3, 2025 | 8.37 | 8.68 | 8.26 | 8.44 | 8.44 | 0.12% | 412,535 |
| Oct 31, 2025 | 8.32 | 8.80 | 8.24 | 8.43 | 8.43 | 1.81% | 507,265 |
| Oct 30, 2025 | 9.75 | 9.85 | 8.21 | 8.28 | 8.28 | -9.90% | 725,979 |
| Oct 29, 2025 | 9.10 | 9.27 | 8.92 | 9.19 | 9.19 | -0.11% | 645,552 |
| Oct 28, 2025 | 9.25 | 9.30 | 9.05 | 9.20 | 9.20 | -1.50% | 332,311 |
| Oct 27, 2025 | 9.55 | 9.57 | 9.15 | 9.34 | 9.34 | -2.10% | 522,536 |
| Oct 24, 2025 | 9.50 | 9.65 | 9.39 | 9.54 | 9.54 | 1.92% | 376,308 |
| Oct 23, 2025 | 8.92 | 9.50 | 8.85 | 9.36 | 9.36 | 6.97% | 512,329 |
| Oct 22, 2025 | 8.47 | 8.75 | 8.45 | 8.75 | 8.75 | 3.55% | 342,871 |
| Oct 21, 2025 | 8.46 | 8.64 | 8.34 | 8.45 | 8.45 | -0.94% | 301,521 |
| Oct 20, 2025 | 8.38 | 8.53 | 8.27 | 8.53 | 8.53 | 2.90% | 266,944 |
| Oct 17, 2025 | 8.34 | 8.48 | 8.28 | 8.29 | 8.29 | -1.31% | 302,210 |
| Oct 16, 2025 | 8.74 | 8.82 | 8.39 | 8.40 | 8.40 | -3.78% | 398,360 |
| Oct 15, 2025 | 8.74 | 8.90 | 8.59 | 8.73 | 8.73 | 1.04% | 323,102 |
| Oct 14, 2025 | 8.65 | 8.77 | 8.52 | 8.64 | 8.64 | -2.26% | 314,643 |
| Oct 13, 2025 | 8.55 | 8.86 | 8.55 | 8.84 | 8.84 | 4.12% | 327,852 |
| Oct 10, 2025 | 8.81 | 9.04 | 8.44 | 8.49 | 8.49 | -4.82% | 537,861 |
| Oct 9, 2025 | 8.85 | 9.11 | 8.78 | 8.92 | 8.92 | 1.02% | 448,469 |
| Oct 8, 2025 | 9.09 | 9.22 | 8.82 | 8.83 | 8.83 | -2.75% | 470,775 |
| Oct 7, 2025 | 9.06 | 9.17 | 8.91 | 9.08 | 9.08 | 0.22% | 435,750 |
| Oct 6, 2025 | 8.95 | 9.20 | 8.83 | 9.06 | 9.06 | 0.78% | 558,749 |
| Oct 3, 2025 | 8.09 | 9.00 | 7.97 | 8.99 | 8.99 | 12.38% | 778,713 |
| Oct 2, 2025 | 7.73 | 8.11 | 7.73 | 8.00 | 8.00 | 3.09% | 744,333 |
| Oct 1, 2025 | 7.82 | 7.90 | 7.71 | 7.76 | 7.76 | -1.52% | 329,976 |
| Sep 30, 2025 | 8.01 | 8.04 | 7.80 | 7.88 | 7.88 | -2.48% | 229,848 |
| Sep 29, 2025 | 8.20 | 8.25 | 8.04 | 8.08 | 8.08 | -0.98% | 210,659 |
| Sep 26, 2025 | 8.06 | 8.21 | 7.95 | 8.16 | 8.16 | 1.12% | 230,305 |
| Sep 25, 2025 | 8.12 | 8.35 | 7.96 | 8.07 | 8.07 | -1.47% | 300,785 |