LSB Industries, Inc. (LXU)
NYSE: LXU · Real-Time Price · USD
11.76
-0.18 (-1.51%)
Mar 3, 2026, 10:43 AM EST - Market open
LSB Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 11.85 | 11.94 | 11.52 | 11.94 | 11.94 | 2.75% | 1,090,367 |
| Feb 27, 2026 | 11.56 | 11.78 | 11.24 | 11.62 | 11.62 | 0.69% | 762,814 |
| Feb 26, 2026 | 10.53 | 11.54 | 10.28 | 11.54 | 11.54 | 15.17% | 1,518,654 |
| Feb 25, 2026 | 10.10 | 10.16 | 9.81 | 10.02 | 10.02 | -0.40% | 395,067 |
| Feb 24, 2026 | 10.19 | 10.43 | 10.02 | 10.06 | 10.06 | -0.10% | 411,915 |
| Feb 23, 2026 | 10.04 | 10.26 | 9.83 | 10.07 | 10.07 | 0.30% | 494,114 |
| Feb 20, 2026 | 9.95 | 10.44 | 9.86 | 10.04 | 10.04 | 0.50% | 379,098 |
| Feb 19, 2026 | 9.74 | 10.01 | 9.69 | 9.99 | 9.99 | 2.57% | 343,206 |
| Feb 18, 2026 | 9.64 | 9.99 | 9.64 | 9.74 | 9.74 | 0.62% | 348,582 |
| Feb 17, 2026 | 9.81 | 9.81 | 9.45 | 9.68 | 9.68 | -1.73% | 244,001 |
| Feb 13, 2026 | 9.75 | 10.01 | 9.62 | 9.85 | 9.85 | 0.61% | 347,940 |
| Feb 12, 2026 | 10.40 | 10.40 | 9.72 | 9.79 | 9.79 | -5.23% | 366,952 |
| Feb 11, 2026 | 10.03 | 10.41 | 9.91 | 10.33 | 10.33 | 3.61% | 550,913 |
| Feb 10, 2026 | 9.86 | 10.10 | 9.84 | 9.97 | 9.97 | 0.20% | 410,513 |
| Feb 9, 2026 | 9.67 | 10.01 | 9.56 | 9.95 | 9.95 | 3.00% | 288,373 |
| Feb 6, 2026 | 9.45 | 9.78 | 9.33 | 9.66 | 9.66 | 3.43% | 372,797 |
| Feb 5, 2026 | 9.67 | 9.70 | 9.29 | 9.34 | 9.34 | -5.18% | 521,270 |
| Feb 4, 2026 | 9.60 | 9.85 | 9.46 | 9.85 | 9.85 | 4.68% | 534,908 |
| Feb 3, 2026 | 9.26 | 9.44 | 9.07 | 9.41 | 9.41 | 2.84% | 637,004 |
| Feb 2, 2026 | 9.19 | 9.39 | 9.08 | 9.15 | 9.15 | -1.51% | 305,899 |
| Jan 30, 2026 | 9.44 | 9.52 | 9.13 | 9.29 | 9.29 | -2.93% | 656,610 |
| Jan 29, 2026 | 9.51 | 9.59 | 9.27 | 9.57 | 9.57 | 1.27% | 615,721 |
| Jan 28, 2026 | 9.60 | 9.65 | 9.35 | 9.45 | 9.45 | -0.74% | 331,718 |
| Jan 27, 2026 | 9.67 | 9.69 | 9.45 | 9.52 | 9.52 | -1.45% | 319,535 |
| Jan 26, 2026 | 9.90 | 10.00 | 9.59 | 9.66 | 9.66 | -2.23% | 392,043 |
| Jan 23, 2026 | 9.83 | 10.10 | 9.75 | 9.88 | 9.88 | 1.33% | 548,534 |
| Jan 22, 2026 | 10.00 | 10.10 | 9.74 | 9.75 | 9.75 | -2.11% | 704,750 |
| Jan 21, 2026 | 9.50 | 10.17 | 9.42 | 9.96 | 9.96 | 7.21% | 1,325,239 |
| Jan 20, 2026 | 9.47 | 9.58 | 9.23 | 9.29 | 9.29 | -3.23% | 321,810 |
| Jan 16, 2026 | 9.82 | 9.83 | 9.58 | 9.60 | 9.60 | -3.52% | 497,997 |
| Jan 15, 2026 | 9.87 | 10.03 | 9.72 | 9.95 | 9.95 | 0.40% | 981,718 |
| Jan 14, 2026 | 9.74 | 10.04 | 9.74 | 9.91 | 9.91 | 2.80% | 826,212 |
| Jan 13, 2026 | 9.53 | 9.84 | 9.53 | 9.64 | 9.64 | 1.80% | 574,308 |
| Jan 12, 2026 | 9.34 | 9.78 | 9.29 | 9.47 | 9.47 | 1.83% | 359,652 |
| Jan 9, 2026 | 9.25 | 9.33 | 9.02 | 9.30 | 9.30 | 0.22% | 628,040 |
| Jan 8, 2026 | 8.78 | 9.34 | 8.78 | 9.28 | 9.28 | 4.74% | 699,210 |
| Jan 7, 2026 | 8.90 | 8.90 | 8.69 | 8.86 | 8.86 | -0.56% | 272,267 |
| Jan 6, 2026 | 8.66 | 8.95 | 8.52 | 8.91 | 8.91 | 3.12% | 339,689 |
| Jan 5, 2026 | 8.68 | 8.81 | 8.44 | 8.64 | 8.64 | 0.82% | 460,955 |
| Jan 2, 2026 | 8.46 | 8.64 | 8.22 | 8.57 | 8.57 | 0.82% | 298,903 |
| Dec 31, 2025 | 8.34 | 8.54 | 8.30 | 8.50 | 8.50 | 2.16% | 329,741 |
| Dec 30, 2025 | 8.46 | 8.47 | 8.31 | 8.32 | 8.32 | -1.54% | 240,519 |
| Dec 29, 2025 | 8.50 | 8.51 | 8.35 | 8.45 | 8.45 | -0.71% | 306,013 |
| Dec 26, 2025 | 8.46 | 8.51 | 8.38 | 8.51 | 8.51 | 0.35% | 376,240 |
| Dec 24, 2025 | 8.56 | 8.56 | 8.40 | 8.48 | 8.48 | -0.59% | 193,386 |
| Dec 23, 2025 | 8.50 | 8.63 | 8.45 | 8.53 | 8.53 | - | 390,833 |
| Dec 22, 2025 | 8.76 | 8.78 | 8.53 | 8.53 | 8.53 | -1.73% | 340,437 |
| Dec 19, 2025 | 8.74 | 8.84 | 8.64 | 8.68 | 8.68 | -1.14% | 791,847 |
| Dec 18, 2025 | 8.81 | 8.88 | 8.73 | 8.78 | 8.78 | 0.80% | 299,055 |
| Dec 17, 2025 | 8.82 | 8.87 | 8.62 | 8.71 | 8.71 | -0.68% | 280,576 |