LSB Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	13.52	14.03	13.52	14.02	14.02	3.93%	1,089,293
Apr 9, 2026	14.94	15.34	13.39	13.49	13.49	-8.60%	1,646,621
Apr 8, 2026	13.40	14.79	13.11	14.76	14.76	2.29%	2,546,273
Apr 7, 2026	14.66	15.14	14.29	14.43	14.43	-3.80%	1,417,111
Apr 6, 2026	14.83	15.03	14.50	15.00	15.00	0.60%	1,154,587
Apr 2, 2026	15.50	15.83	14.78	14.91	14.91	-0.20%	2,118,747
Apr 1, 2026	14.93	15.14	14.56	14.94	14.94	0.27%	2,376,793
Mar 31, 2026	15.59	15.78	14.71	14.90	14.90	-5.58%	2,950,999
Mar 30, 2026	16.40	16.53	15.52	15.78	15.78	-3.19%	2,747,667
Mar 27, 2026	16.53	16.98	16.03	16.30	16.30	-3.44%	3,470,286
Mar 26, 2026	15.91	17.22	15.87	16.88	16.88	6.77%	3,161,187
Mar 25, 2026	15.01	15.81	14.75	15.81	15.81	2.66%	2,093,678
Mar 24, 2026	14.63	15.73	14.46	15.40	15.40	6.72%	2,406,558
Mar 23, 2026	14.12	14.76	14.00	14.43	14.43	-1.57%	1,448,392
Mar 20, 2026	14.58	15.01	14.45	14.66	14.66	0.14%	4,052,045
Mar 19, 2026	14.90	15.50	14.48	14.64	14.64	-2.33%	2,352,271
Mar 18, 2026	15.05	15.05	14.40	14.99	14.99	1.49%	1,707,372
Mar 17, 2026	14.81	15.08	14.60	14.77	14.77	-0.07%	1,250,187
Mar 16, 2026	14.38	15.10	13.97	14.78	14.78	-0.94%	1,650,822
Mar 13, 2026	15.20	15.22	14.15	14.92	14.92	-3.37%	2,537,632
Mar 12, 2026	14.49	15.66	14.44	15.44	15.44	14.37%	6,111,073
Mar 11, 2026	13.00	13.51	12.72	13.50	13.50	5.88%	2,177,519
Mar 10, 2026	12.74	13.10	12.25	12.75	12.75	-2.15%	1,584,969
Mar 9, 2026	13.50	13.95	12.98	13.03	13.03	-3.41%	2,354,901
Mar 6, 2026	14.05	14.65	13.40	13.49	13.49	-3.37%	2,317,016
Mar 5, 2026	12.47	14.25	12.45	13.96	13.96	10.27%	3,812,508
Mar 4, 2026	11.93	12.71	11.79	12.66	12.66	6.03%	1,375,731
Mar 3, 2026	11.60	12.02	11.36	11.94	11.94	-	1,082,595
Mar 2, 2026	11.85	11.94	11.52	11.94	11.94	2.75%	1,107,576
Feb 27, 2026	11.56	11.78	11.24	11.62	11.62	0.69%	777,143
Feb 26, 2026	10.53	11.54	10.28	11.54	11.54	15.17%	1,528,166
Feb 25, 2026	10.10	10.16	9.81	10.02	10.02	-0.40%	399,749
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%	348,607
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%	347,941
Feb 12, 2026	10.40	10.40	9.72	9.79	9.79	-5.23%	367,592
Feb 11, 2026	10.03	10.41	9.91	10.33	10.33	3.61%	550,916
Feb 10, 2026	9.86	10.10	9.84	9.97	9.97	0.20%	410,959
Feb 9, 2026	9.67	10.01	9.56	9.95	9.95	3.00%	288,693
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%	534,983
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%	656,650
Jan 29, 2026	9.51	9.59	9.27	9.57	9.57	1.27%	616,781