LSB Industries, Inc. (LXU)
NYSE: LXU · Real-Time Price · USD
6.59
+0.01 (0.08%)
Mar 31, 2025, 4:00 PM EDT - Market closed
LSB Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 6.42 | 6.56 | 6.40 | 6.54 | - | -0.76% | 161,611 |
| 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 |
| Feb 13, 2025 | 8.14 | 8.14 | 7.70 | 7.81 | 7.81 | -4.29% | 338,890 |
| Feb 12, 2025 | 8.35 | 8.43 | 8.04 | 8.16 | 8.16 | -4.00% | 357,406 |
| Feb 11, 2025 | 8.43 | 8.58 | 8.42 | 8.50 | 8.50 | 0.35% | 240,870 |
| Feb 10, 2025 | 8.27 | 8.56 | 8.23 | 8.47 | 8.47 | 4.31% | 189,368 |
| Feb 7, 2025 | 8.15 | 8.25 | 8.07 | 8.12 | 8.12 | - | 269,213 |
| Feb 6, 2025 | 8.47 | 8.47 | 8.07 | 8.12 | 8.12 | -3.33% | 198,964 |
| Feb 5, 2025 | 8.44 | 8.51 | 8.29 | 8.40 | 8.40 | -1.18% | 239,466 |
| Feb 4, 2025 | 8.21 | 8.54 | 8.21 | 8.50 | 8.50 | 3.41% | 282,211 |
| Feb 3, 2025 | 8.27 | 8.45 | 8.17 | 8.22 | 8.22 | -2.61% | 263,057 |
| Jan 31, 2025 | 8.51 | 8.56 | 8.33 | 8.44 | 8.44 | -0.94% | 327,010 |
| Jan 30, 2025 | 8.55 | 8.73 | 8.46 | 8.52 | 8.52 | -0.93% | 282,367 |
| Jan 29, 2025 | 8.21 | 8.64 | 8.21 | 8.60 | 8.60 | 4.62% | 321,932 |
| Jan 28, 2025 | 8.51 | 8.56 | 8.09 | 8.22 | 8.22 | -1.67% | 521,338 |
| Jan 27, 2025 | 8.81 | 8.86 | 8.34 | 8.36 | 8.36 | -4.24% | 441,697 |
| Jan 24, 2025 | 9.15 | 9.18 | 8.60 | 8.73 | 8.73 | -4.59% | 532,480 |
| Jan 23, 2025 | 9.22 | 9.23 | 9.02 | 9.15 | 9.15 | -0.76% | 441,196 |
| Jan 22, 2025 | 9.34 | 9.40 | 9.16 | 9.22 | 9.22 | -0.97% | 511,451 |
| Jan 21, 2025 | 9.20 | 9.43 | 9.11 | 9.31 | 9.31 | 2.65% | 522,216 |
| Jan 17, 2025 | 9.25 | 9.25 | 9.03 | 9.07 | 9.07 | -0.77% | 289,826 |