LSB Industries, Inc. (LXU)
NYSE: LXU · Real-Time Price · USD
7.53
-0.20 (-2.59%)
Aug 14, 2025, 11:31 AM - Market open
Activision Blizzard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 7.65 | 7.77 | 7.59 | 7.73 | 7.73 | 2.25% | 485,913 |
| Aug 12, 2025 | 7.43 | 7.64 | 7.35 | 7.56 | 7.56 | 3.00% | 346,582 |
| Aug 11, 2025 | 7.20 | 7.46 | 7.20 | 7.34 | 7.34 | 2.51% | 434,514 |
| Aug 8, 2025 | 7.42 | 7.49 | 7.15 | 7.16 | 7.16 | -3.24% | 318,294 |
| Aug 7, 2025 | 7.69 | 7.69 | 7.16 | 7.40 | 7.40 | -3.27% | 543,730 |
| Aug 6, 2025 | 7.96 | 7.99 | 7.64 | 7.65 | 7.65 | -4.02% | 339,321 |
| Aug 5, 2025 | 7.84 | 7.97 | 7.78 | 7.97 | 7.97 | 2.57% | 449,427 |
| Aug 4, 2025 | 7.58 | 7.87 | 7.51 | 7.77 | 7.77 | 2.91% | 576,334 |
| Aug 1, 2025 | 7.65 | 7.66 | 7.20 | 7.55 | 7.55 | -2.33% | 670,732 |
| Jul 31, 2025 | 7.26 | 7.76 | 7.26 | 7.73 | 7.73 | 2.25% | 711,727 |
| Jul 30, 2025 | 7.74 | 7.89 | 7.09 | 7.56 | 7.56 | -13.20% | 1,237,199 |
| Jul 29, 2025 | 8.67 | 8.71 | 8.53 | 8.71 | 8.71 | 0.81% | 411,832 |
| Jul 28, 2025 | 8.57 | 8.70 | 8.43 | 8.64 | 8.64 | 1.41% | 335,986 |
| Jul 25, 2025 | 8.51 | 8.54 | 8.28 | 8.52 | 8.52 | 0.12% | 319,794 |
| Jul 24, 2025 | 8.43 | 8.61 | 8.39 | 8.51 | 8.51 | -1.05% | 419,270 |
| Jul 23, 2025 | 8.20 | 8.77 | 8.07 | 8.60 | 8.60 | 0.12% | 460,942 |
| Jul 22, 2025 | 8.50 | 8.83 | 8.50 | 8.59 | 8.59 | 0.59% | 388,446 |
| Jul 21, 2025 | 8.50 | 8.62 | 8.46 | 8.54 | 8.54 | 0.95% | 304,160 |
| Jul 18, 2025 | 8.54 | 8.65 | 8.42 | 8.46 | 8.46 | -0.35% | 330,904 |
| Jul 17, 2025 | 8.34 | 8.53 | 8.34 | 8.49 | 8.49 | 1.68% | 327,363 |
| Jul 16, 2025 | 8.64 | 8.74 | 8.33 | 8.35 | 8.35 | -2.91% | 390,111 |
| Jul 15, 2025 | 8.75 | 8.93 | 8.51 | 8.60 | 8.60 | -0.58% | 572,861 |
| Jul 14, 2025 | 8.46 | 8.71 | 8.46 | 8.65 | 8.65 | 1.53% | 414,793 |
| Jul 11, 2025 | 8.34 | 8.53 | 8.28 | 8.52 | 8.52 | 1.91% | 376,730 |
| Jul 10, 2025 | 8.31 | 8.52 | 8.31 | 8.36 | 8.36 | -0.24% | 296,444 |
| Jul 9, 2025 | 8.27 | 8.40 | 8.18 | 8.38 | 8.38 | 1.82% | 267,092 |
| Jul 8, 2025 | 8.15 | 8.38 | 8.15 | 8.23 | 8.23 | 1.35% | 490,519 |
| Jul 7, 2025 | 8.12 | 8.31 | 8.03 | 8.12 | 8.12 | -1.22% | 286,544 |
| Jul 3, 2025 | 8.18 | 8.22 | 8.13 | 8.22 | 8.22 | 0.12% | 171,805 |
| Jul 2, 2025 | 7.93 | 8.21 | 7.91 | 8.21 | 8.21 | 4.59% | 407,095 |
| Jul 1, 2025 | 7.81 | 8.08 | 7.72 | 7.85 | 7.85 | 0.64% | 340,832 |
| Jun 30, 2025 | 7.85 | 7.96 | 7.75 | 7.80 | 7.80 | -0.76% | 326,763 |
| Jun 27, 2025 | 7.67 | 7.94 | 7.54 | 7.86 | 7.86 | 2.88% | 1,003,405 |
| Jun 26, 2025 | 7.74 | 7.78 | 7.60 | 7.64 | 7.64 | -0.13% | 381,651 |
| Jun 25, 2025 | 7.72 | 7.79 | 7.60 | 7.65 | 7.65 | -1.54% | 354,533 |
| Jun 24, 2025 | 8.26 | 8.35 | 7.75 | 7.77 | 7.77 | -5.82% | 441,394 |
| Jun 23, 2025 | 8.37 | 8.52 | 8.22 | 8.25 | 8.25 | -2.48% | 517,028 |
| Jun 20, 2025 | 8.72 | 8.72 | 8.45 | 8.46 | 8.46 | -2.31% | 1,003,323 |
| Jun 18, 2025 | 8.52 | 8.93 | 8.52 | 8.66 | 8.66 | 1.52% | 798,307 |
| Jun 17, 2025 | 8.40 | 8.56 | 8.31 | 8.53 | 8.53 | 1.43% | 670,318 |
| Jun 16, 2025 | 8.33 | 8.55 | 8.25 | 8.41 | 8.41 | 1.82% | 556,612 |
| Jun 13, 2025 | 7.83 | 8.33 | 7.82 | 8.26 | 8.26 | 4.16% | 484,447 |
| Jun 12, 2025 | 8.05 | 8.13 | 7.87 | 7.93 | 7.93 | -3.06% | 343,274 |
| Jun 11, 2025 | 7.83 | 8.27 | 7.70 | 8.18 | 8.18 | 5.41% | 590,242 |
| Jun 10, 2025 | 7.83 | 7.92 | 7.76 | 7.76 | 7.76 | -0.51% | 253,435 |
| Jun 9, 2025 | 7.74 | 7.98 | 7.74 | 7.80 | 7.80 | 1.56% | 372,998 |
| Jun 6, 2025 | 7.87 | 7.93 | 7.67 | 7.68 | 7.68 | -0.90% | 352,631 |
| Jun 5, 2025 | 7.95 | 8.07 | 7.74 | 7.75 | 7.75 | -1.77% | 422,115 |
| Jun 4, 2025 | 7.89 | 8.13 | 7.84 | 7.89 | 7.89 | 0.90% | 430,803 |
| Jun 3, 2025 | 7.62 | 7.86 | 7.54 | 7.82 | 7.82 | 2.49% | 459,389 |