Skip to main content
LSB Industries, Inc. (LXU)
NYSE: LXU · Real-Time Price · USD
7.59
-0.28 (-3.56%)
Feb 21, 2025, 4:00 PM EST - Market closed

LSB Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20257.937.977.737.877.87-0.76%291,489
Feb 19, 20257.828.007.827.937.93-0.25%256,127
Feb 18, 20257.978.077.907.957.95-0.38%222,559
Feb 14, 20257.888.007.807.987.982.18%297,064
Feb 13, 20258.148.147.707.817.81-4.29%338,890
Feb 12, 20258.358.438.048.168.16-4.00%357,406
Feb 11, 20258.438.588.428.508.500.35%240,870
Feb 10, 20258.278.568.238.478.474.31%189,368
Feb 7, 20258.158.258.078.128.12-269,213
Feb 6, 20258.478.478.078.128.12-3.33%198,964
Feb 5, 20258.448.518.298.408.40-1.18%239,466
Feb 4, 20258.218.548.218.508.503.41%282,211
Feb 3, 20258.278.458.178.228.22-2.61%263,057
Jan 31, 20258.518.568.338.448.44-0.94%327,010
Jan 30, 20258.558.738.468.528.52-0.93%282,367
Jan 29, 20258.218.648.218.608.604.62%321,932
Jan 28, 20258.518.568.098.228.22-1.67%521,338
Jan 27, 20258.818.868.348.368.36-4.24%441,697
Jan 24, 20259.159.188.608.738.73-4.59%532,480
Jan 23, 20259.229.239.029.159.15-0.76%441,196
Jan 22, 20259.349.409.169.229.22-0.97%511,451
Jan 21, 20259.209.439.119.319.312.65%522,216
Jan 17, 20259.259.259.039.079.07-0.77%289,826
Jan 16, 20259.199.209.009.149.14-0.11%294,733
Jan 15, 20259.339.399.139.159.15-0.33%399,301
Jan 14, 20259.159.248.989.189.180.88%548,929
Jan 13, 20257.759.197.719.109.1022.31%960,768
Jan 10, 20257.367.457.177.447.440.81%411,107
Jan 8, 20257.577.607.327.387.38-3.66%451,582
Jan 7, 20257.737.807.577.667.66-1.03%232,760
Jan 6, 20257.747.967.697.747.740.78%220,583
Jan 3, 20257.777.817.627.687.68-0.26%234,486
Jan 2, 20257.727.827.627.707.701.45%299,778
Dec 31, 20247.557.697.547.597.590.80%240,950
Dec 30, 20247.507.587.397.537.53-0.66%248,893
Dec 27, 20247.667.827.577.587.58-1.81%275,955
Dec 26, 20247.647.767.587.727.72-143,936
Dec 24, 20247.707.757.577.727.720.78%101,241
Dec 23, 20247.657.717.567.667.660.13%218,066
Dec 20, 20247.507.837.457.657.650.66%957,640
Dec 19, 20247.938.087.607.607.60-2.94%371,916
Dec 18, 20248.338.417.737.837.83-5.09%389,780
Dec 17, 20248.598.638.018.258.25-4.73%704,932
Dec 16, 20248.778.868.658.668.66-1.48%219,043
Dec 13, 20248.798.838.608.798.79-0.45%216,065
Dec 12, 20248.918.938.738.838.83-1.23%189,201
Dec 11, 20248.979.018.838.948.940.79%282,779
Dec 10, 20248.898.908.648.878.87-0.22%164,861
Dec 9, 20248.779.108.778.898.893.13%269,447
Dec 6, 20248.908.948.548.628.62-2.93%200,394
Dec 5, 20248.979.048.878.888.88-1.00%187,859
Dec 4, 20249.079.078.868.978.97-0.77%213,127
Dec 3, 20249.199.208.959.049.04-0.88%157,539
Dec 2, 20248.919.188.799.129.123.28%274,373
Nov 29, 20248.728.898.708.838.831.96%124,052
Nov 27, 20248.788.908.658.668.66-0.80%162,228
Nov 26, 20248.938.938.728.738.73-2.35%180,791
Nov 25, 20249.009.198.948.948.94-0.11%282,007
Nov 22, 20248.828.978.748.958.951.59%239,028
Nov 21, 20248.558.828.478.818.813.53%198,980
Nov 20, 20248.378.558.358.518.511.19%163,624
Nov 19, 20248.458.518.328.418.41-0.83%182,105
Nov 18, 20248.468.598.458.488.480.71%168,010
Nov 15, 20248.548.718.368.428.42-0.71%246,279
Nov 14, 20248.738.788.438.488.48-2.86%222,265
Nov 13, 20248.748.968.658.738.730.11%320,201
Nov 12, 20249.019.038.718.728.72-4.39%382,581
Nov 11, 20248.809.138.809.129.124.59%209,776
Nov 8, 20248.878.878.638.728.72-2.46%245,008
Nov 7, 20248.969.068.858.948.94-0.11%204,319
Nov 6, 20249.069.148.678.958.954.56%474,986
Nov 5, 20248.348.648.318.568.561.66%353,207
Nov 4, 20248.368.678.268.428.421.32%301,678
Nov 1, 20248.258.418.118.318.311.34%399,939
Oct 31, 20248.248.288.028.208.200.24%296,417
Oct 30, 20248.468.497.918.188.18-2.85%621,678
Oct 29, 20248.768.768.428.428.42-4.10%290,750
Oct 28, 20248.698.828.668.788.781.39%269,830
Oct 25, 20248.798.848.648.668.66-0.80%208,572
Oct 24, 20248.828.828.638.738.73-0.46%242,466
Oct 23, 20248.938.968.708.778.77-2.45%353,876
Oct 22, 20249.109.108.928.998.99-1.10%211,026
Oct 21, 20249.219.259.009.099.09-1.20%272,926
Oct 18, 20249.469.469.179.209.20-2.23%201,744
Oct 17, 20249.299.509.259.419.410.75%300,530
Oct 16, 20249.359.459.299.349.340.97%204,620
Oct 15, 20249.259.459.189.259.25-1.07%342,418
Oct 14, 20249.369.449.259.359.35-0.53%277,507
Oct 11, 20249.489.579.299.409.40-1.67%590,448
Oct 10, 20248.889.688.879.569.5614.49%1,610,055
Oct 9, 20248.208.628.188.358.352.08%282,414
Oct 8, 20248.198.227.948.188.18-0.73%256,394
Oct 7, 20248.438.528.198.248.24-2.60%288,989
Oct 4, 20248.498.638.418.468.461.81%332,769
Oct 3, 20248.198.358.168.318.310.36%255,394
Oct 2, 20248.148.358.138.288.281.97%290,218
Oct 1, 20247.988.177.878.128.121.00%358,156
Sep 30, 20247.948.067.928.048.040.63%247,630
Sep 27, 20248.058.157.907.997.990.50%255,669
Sep 26, 20247.858.047.837.957.953.11%381,341