LSB Industries, Inc. (LXU)
NYSE: LXU · Real-Time Price · USD
5.89
+0.24 (4.25%)
Apr 28, 2025, 4:00 PM EDT - Market closed
LSB Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 5.64 | 6.05 | 5.64 | 5.89 | 5.89 | 4.25% | 676,553 |
| Apr 25, 2025 | 5.28 | 5.65 | 5.28 | 5.65 | 5.65 | 5.41% | 377,068 |
| Apr 24, 2025 | 5.23 | 5.37 | 5.16 | 5.36 | 5.36 | 3.08% | 560,065 |
| Apr 23, 2025 | 5.23 | 5.42 | 5.19 | 5.20 | 5.20 | 2.77% | 702,882 |
| Apr 22, 2025 | 5.09 | 5.15 | 4.93 | 5.06 | 5.06 | 1.61% | 461,665 |
| Apr 21, 2025 | 5.03 | 5.03 | 4.92 | 4.98 | 4.98 | -2.92% | 368,525 |
| Apr 17, 2025 | 5.07 | 5.23 | 5.07 | 5.13 | 5.13 | 1.18% | 398,165 |
| Apr 16, 2025 | 5.19 | 5.26 | 5.01 | 5.07 | 5.07 | -3.24% | 458,574 |
| Apr 15, 2025 | 5.29 | 5.46 | 5.20 | 5.24 | 5.24 | -2.42% | 481,043 |
| Apr 14, 2025 | 5.43 | 5.46 | 5.25 | 5.37 | 5.37 | 1.32% | 437,710 |
| Apr 11, 2025 | 4.97 | 5.34 | 4.97 | 5.30 | 5.30 | 4.74% | 370,666 |
| Apr 10, 2025 | 5.31 | 5.32 | 4.89 | 5.06 | 5.06 | -6.99% | 534,048 |
| Apr 9, 2025 | 4.93 | 5.52 | 4.88 | 5.44 | 5.44 | 8.58% | 995,655 |
| Apr 8, 2025 | 5.54 | 5.54 | 4.95 | 5.01 | 5.01 | -4.93% | 713,205 |
| Apr 7, 2025 | 5.23 | 5.66 | 4.95 | 5.27 | 5.27 | -3.48% | 1,077,101 |
| Apr 4, 2025 | 5.74 | 5.88 | 5.17 | 5.46 | 5.46 | -10.34% | 866,641 |
| Apr 3, 2025 | 6.17 | 6.34 | 6.07 | 6.09 | 6.09 | -7.16% | 639,662 |
| Apr 2, 2025 | 6.50 | 6.58 | 6.37 | 6.56 | 6.56 | 0.31% | 347,482 |
| Apr 1, 2025 | 6.56 | 6.66 | 6.41 | 6.54 | 6.54 | -0.76% | 380,933 |
| Mar 31, 2025 | 6.42 | 6.63 | 6.41 | 6.59 | 6.59 | - | 372,300 |
| Mar 28, 2025 | 6.96 | 7.05 | 6.59 | 6.59 | 6.59 | -5.86% | 494,515 |
| Mar 27, 2025 | 6.78 | 7.05 | 6.73 | 7.00 | 7.00 | 2.49% | 375,379 |
| Mar 26, 2025 | 6.77 | 6.90 | 6.75 | 6.83 | 6.83 | 0.89% | 252,696 |
| Mar 25, 2025 | 6.88 | 6.94 | 6.73 | 6.77 | 6.77 | -1.88% | 377,174 |
| Mar 24, 2025 | 7.03 | 7.09 | 6.82 | 6.90 | 6.90 | -1.00% | 322,773 |
| Mar 21, 2025 | 7.13 | 7.19 | 6.91 | 6.97 | 6.97 | -3.60% | 898,264 |
| Mar 20, 2025 | 7.25 | 7.25 | 7.16 | 7.23 | 7.23 | -1.63% | 244,041 |
| Mar 19, 2025 | 7.27 | 7.38 | 7.20 | 7.35 | 7.35 | 1.66% | 280,950 |
| Mar 18, 2025 | 7.18 | 7.30 | 7.15 | 7.23 | 7.23 | 0.28% | 248,450 |
| Mar 17, 2025 | 7.11 | 7.30 | 7.11 | 7.21 | 7.21 | 1.41% | 225,416 |
| Mar 14, 2025 | 7.03 | 7.18 | 6.96 | 7.11 | 7.11 | 2.45% | 238,178 |
| Mar 13, 2025 | 7.08 | 7.18 | 6.83 | 6.94 | 6.94 | -2.25% | 230,883 |
| Mar 12, 2025 | 7.07 | 7.17 | 7.00 | 7.10 | 7.10 | 0.71% | 302,162 |
| Mar 11, 2025 | 6.93 | 7.12 | 6.84 | 7.05 | 7.05 | 1.88% | 377,011 |
| Mar 10, 2025 | 6.97 | 7.05 | 6.83 | 6.92 | 6.92 | -1.84% | 353,306 |
| Mar 7, 2025 | 7.11 | 7.18 | 6.98 | 7.05 | 7.05 | -0.56% | 320,948 |
| Mar 6, 2025 | 6.76 | 7.16 | 6.72 | 7.09 | 7.09 | 2.90% | 718,660 |
| Mar 5, 2025 | 6.73 | 6.99 | 6.73 | 6.89 | 6.89 | 2.68% | 421,710 |
| Mar 4, 2025 | 6.76 | 6.90 | 6.43 | 6.71 | 6.71 | -3.17% | 664,978 |
| Mar 3, 2025 | 7.38 | 7.38 | 6.92 | 6.93 | 6.93 | -5.46% | 507,034 |
| Feb 28, 2025 | 7.29 | 7.46 | 7.10 | 7.33 | 7.33 | -0.68% | 536,656 |
| Feb 27, 2025 | 7.45 | 7.53 | 7.09 | 7.38 | 7.38 | -4.03% | 861,564 |
| Feb 26, 2025 | 7.82 | 7.88 | 7.64 | 7.69 | 7.69 | -1.79% | 335,452 |
| Feb 25, 2025 | 7.74 | 7.90 | 7.62 | 7.83 | 7.83 | 1.56% | 461,225 |
| Feb 24, 2025 | 7.63 | 7.83 | 7.51 | 7.71 | 7.71 | 1.58% | 425,769 |
| Feb 21, 2025 | 7.92 | 7.96 | 7.59 | 7.59 | 7.59 | -3.56% | 283,333 |
| Feb 20, 2025 | 7.93 | 7.97 | 7.73 | 7.87 | 7.87 | -0.76% | 291,489 |
| Feb 19, 2025 | 7.82 | 8.00 | 7.82 | 7.93 | 7.93 | -0.25% | 256,127 |
| Feb 18, 2025 | 7.97 | 8.07 | 7.90 | 7.95 | 7.95 | -0.38% | 222,559 |
| Feb 14, 2025 | 7.88 | 8.00 | 7.80 | 7.98 | 7.98 | 2.18% | 297,064 |