LSB Industries, Inc. (LXU)
NYSE: LXU · Real-Time Price · USD
9.29
-0.31 (-3.23%)
Jan 20, 2026, 4:00 PM EST - Market closed
LSB Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 16, 2025 | 8.84 | 8.91 | 8.72 | 8.77 | 8.77 | -1.24% | 451,249 |
| Dec 15, 2025 | 8.98 | 8.98 | 8.76 | 8.88 | 8.88 | -0.22% | 363,891 |
| Dec 12, 2025 | 9.00 | 9.09 | 8.88 | 8.90 | 8.90 | -1.00% | 405,789 |
| Dec 11, 2025 | 8.75 | 9.09 | 8.75 | 8.99 | 8.99 | 2.63% | 615,701 |
| Dec 10, 2025 | 8.70 | 8.92 | 8.67 | 8.76 | 8.76 | -0.11% | 352,786 |
| Dec 9, 2025 | 8.65 | 8.82 | 8.65 | 8.77 | 8.77 | 0.80% | 421,928 |
| Dec 8, 2025 | 8.86 | 8.96 | 8.66 | 8.70 | 8.70 | -1.47% | 315,840 |
| Dec 5, 2025 | 9.10 | 9.14 | 8.79 | 8.83 | 8.83 | -3.07% | 338,138 |
| 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 |