LSB Industries, Inc. (LXU)
NYSE: LXU · Real-Time Price · USD
8.81
+0.30 (3.53%)
Nov 21, 2024, 3:59 PM EST - Market closed
LSB Industries Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 8.37 | 8.55 | 8.35 | 8.51 | 8.51 | 1.19% | 163,624 |
Nov 19, 2024 | 8.45 | 8.51 | 8.32 | 8.41 | 8.41 | -0.83% | 182,105 |
Nov 18, 2024 | 8.46 | 8.59 | 8.45 | 8.48 | 8.48 | 0.71% | 168,010 |
Nov 15, 2024 | 8.54 | 8.71 | 8.36 | 8.42 | 8.42 | -0.71% | 246,279 |
Nov 14, 2024 | 8.73 | 8.78 | 8.43 | 8.48 | 8.48 | -2.86% | 222,265 |
Nov 13, 2024 | 8.74 | 8.96 | 8.65 | 8.73 | 8.73 | 0.11% | 320,201 |
Nov 12, 2024 | 9.01 | 9.03 | 8.71 | 8.72 | 8.72 | -4.39% | 382,581 |
Nov 11, 2024 | 8.80 | 9.13 | 8.80 | 9.12 | 9.12 | 4.59% | 209,776 |
Nov 8, 2024 | 8.87 | 8.87 | 8.63 | 8.72 | 8.72 | -2.46% | 245,008 |
Nov 7, 2024 | 8.96 | 9.06 | 8.85 | 8.94 | 8.94 | -0.11% | 204,319 |
Nov 6, 2024 | 9.06 | 9.14 | 8.67 | 8.95 | 8.95 | 4.56% | 474,986 |
Nov 5, 2024 | 8.34 | 8.64 | 8.31 | 8.56 | 8.56 | 1.66% | 353,207 |
Nov 4, 2024 | 8.36 | 8.67 | 8.26 | 8.42 | 8.42 | 1.32% | 301,678 |
Nov 1, 2024 | 8.25 | 8.41 | 8.11 | 8.31 | 8.31 | 1.34% | 399,939 |
Oct 31, 2024 | 8.24 | 8.28 | 8.02 | 8.20 | 8.20 | 0.24% | 296,417 |
Oct 30, 2024 | 8.46 | 8.49 | 7.91 | 8.18 | 8.18 | -2.85% | 621,678 |
Oct 29, 2024 | 8.76 | 8.76 | 8.42 | 8.42 | 8.42 | -4.10% | 290,750 |
Oct 28, 2024 | 8.69 | 8.82 | 8.66 | 8.78 | 8.78 | 1.39% | 269,830 |
Oct 25, 2024 | 8.79 | 8.84 | 8.64 | 8.66 | 8.66 | -0.80% | 208,572 |
Oct 24, 2024 | 8.82 | 8.82 | 8.63 | 8.73 | 8.73 | -0.46% | 242,466 |
Oct 23, 2024 | 8.93 | 8.96 | 8.70 | 8.77 | 8.77 | -2.45% | 353,876 |
Oct 22, 2024 | 9.10 | 9.10 | 8.92 | 8.99 | 8.99 | -1.10% | 211,026 |
Oct 21, 2024 | 9.21 | 9.25 | 9.00 | 9.09 | 9.09 | -1.20% | 272,926 |
Oct 18, 2024 | 9.46 | 9.46 | 9.17 | 9.20 | 9.20 | -2.23% | 201,744 |
Oct 17, 2024 | 9.29 | 9.50 | 9.25 | 9.41 | 9.41 | 0.75% | 300,530 |
Oct 16, 2024 | 9.35 | 9.45 | 9.29 | 9.34 | 9.34 | 0.97% | 204,620 |
Oct 15, 2024 | 9.25 | 9.45 | 9.18 | 9.25 | 9.25 | -1.07% | 342,418 |
Oct 14, 2024 | 9.36 | 9.44 | 9.25 | 9.35 | 9.35 | -0.53% | 277,507 |
Oct 11, 2024 | 9.48 | 9.57 | 9.29 | 9.40 | 9.40 | -1.67% | 590,448 |
Oct 10, 2024 | 8.88 | 9.68 | 8.87 | 9.56 | 9.56 | 14.49% | 1,610,055 |
Oct 9, 2024 | 8.20 | 8.62 | 8.18 | 8.35 | 8.35 | 2.08% | 282,414 |
Oct 8, 2024 | 8.19 | 8.22 | 7.94 | 8.18 | 8.18 | -0.73% | 256,394 |
Oct 7, 2024 | 8.43 | 8.52 | 8.19 | 8.24 | 8.24 | -2.60% | 288,989 |
Oct 4, 2024 | 8.49 | 8.63 | 8.41 | 8.46 | 8.46 | 1.81% | 332,769 |
Oct 3, 2024 | 8.19 | 8.35 | 8.16 | 8.31 | 8.31 | 0.36% | 255,394 |
Oct 2, 2024 | 8.14 | 8.35 | 8.13 | 8.28 | 8.28 | 1.97% | 290,218 |
Oct 1, 2024 | 7.98 | 8.17 | 7.87 | 8.12 | 8.12 | 1.00% | 358,156 |
Sep 30, 2024 | 7.94 | 8.06 | 7.92 | 8.04 | 8.04 | 0.63% | 247,630 |
Sep 27, 2024 | 8.05 | 8.15 | 7.90 | 7.99 | 7.99 | 0.50% | 255,669 |
Sep 26, 2024 | 7.85 | 8.04 | 7.83 | 7.95 | 7.95 | 3.11% | 381,341 |
Sep 25, 2024 | 7.87 | 7.87 | 7.68 | 7.71 | 7.71 | -2.28% | 327,145 |
Sep 24, 2024 | 7.73 | 7.97 | 7.71 | 7.89 | 7.89 | 3.41% | 241,634 |
Sep 23, 2024 | 7.71 | 7.73 | 7.51 | 7.63 | 7.63 | -0.78% | 311,485 |
Sep 20, 2024 | 7.93 | 7.94 | 7.69 | 7.69 | 7.69 | -4.00% | 1,190,886 |
Sep 19, 2024 | 7.84 | 8.05 | 7.73 | 8.01 | 8.01 | 5.67% | 440,496 |
Sep 18, 2024 | 7.63 | 7.89 | 7.56 | 7.58 | 7.58 | -1.04% | 306,388 |
Sep 17, 2024 | 7.58 | 7.80 | 7.53 | 7.66 | 7.66 | 2.00% | 268,772 |
Sep 16, 2024 | 7.45 | 7.54 | 7.15 | 7.51 | 7.51 | 1.62% | 491,185 |
Sep 13, 2024 | 7.25 | 7.46 | 7.21 | 7.39 | 7.39 | 3.21% | 425,720 |
Sep 12, 2024 | 7.10 | 7.17 | 6.98 | 7.16 | 7.16 | 1.56% | 328,134 |
Sep 11, 2024 | 7.11 | 7.11 | 6.91 | 7.05 | 7.05 | -1.12% | 410,835 |
Sep 10, 2024 | 7.20 | 7.20 | 7.03 | 7.13 | 7.13 | -0.83% | 327,369 |
Sep 9, 2024 | 7.10 | 7.23 | 7.05 | 7.19 | 7.19 | 1.27% | 407,506 |
Sep 6, 2024 | 7.40 | 7.40 | 7.07 | 7.10 | 7.10 | -4.18% | 379,013 |
Sep 5, 2024 | 7.56 | 7.65 | 7.32 | 7.41 | 7.41 | -1.20% | 298,839 |
Sep 4, 2024 | 7.43 | 7.68 | 7.42 | 7.50 | 7.50 | 0.40% | 335,830 |
Sep 3, 2024 | 7.76 | 7.80 | 7.45 | 7.47 | 7.47 | -5.80% | 339,599 |
Aug 30, 2024 | 7.90 | 7.96 | 7.79 | 7.93 | 7.93 | -0.38% | 170,802 |
Aug 29, 2024 | 7.83 | 7.99 | 7.71 | 7.96 | 7.96 | 2.58% | 261,282 |
Aug 28, 2024 | 7.87 | 7.92 | 7.74 | 7.76 | 7.76 | -2.02% | 276,175 |
Aug 27, 2024 | 8.05 | 8.05 | 7.89 | 7.92 | 7.92 | -1.98% | 167,445 |
Aug 26, 2024 | 8.16 | 8.17 | 8.01 | 8.08 | 8.08 | 0.62% | 242,194 |
Aug 23, 2024 | 7.64 | 8.04 | 7.63 | 8.03 | 8.03 | 5.38% | 213,132 |
Aug 22, 2024 | 7.73 | 7.73 | 7.60 | 7.62 | 7.62 | -1.04% | 187,525 |
Aug 21, 2024 | 7.81 | 7.84 | 7.69 | 7.70 | 7.70 | -0.65% | 199,619 |
Aug 20, 2024 | 7.85 | 8.07 | 7.72 | 7.75 | 7.75 | -1.02% | 230,063 |
Aug 19, 2024 | 7.78 | 7.89 | 7.76 | 7.83 | 7.83 | 0.38% | 345,406 |
Aug 16, 2024 | 7.80 | 7.89 | 7.71 | 7.80 | 7.80 | -0.13% | 557,413 |
Aug 15, 2024 | 7.86 | 7.89 | 7.74 | 7.81 | 7.81 | 1.69% | 293,955 |
Aug 14, 2024 | 7.87 | 7.87 | 7.55 | 7.68 | 7.68 | -1.92% | 274,251 |
Aug 13, 2024 | 7.91 | 8.06 | 7.73 | 7.83 | 7.83 | -1.14% | 399,233 |
Aug 12, 2024 | 7.95 | 8.03 | 7.90 | 7.92 | 7.92 | -0.88% | 283,266 |
Aug 9, 2024 | 8.21 | 8.21 | 7.92 | 7.99 | 7.99 | -2.92% | 297,377 |
Aug 8, 2024 | 8.16 | 8.30 | 8.13 | 8.23 | 8.23 | 3.65% | 313,107 |
Aug 7, 2024 | 8.15 | 8.24 | 7.92 | 7.94 | 7.94 | -0.13% | 331,390 |
Aug 6, 2024 | 8.17 | 8.24 | 7.84 | 7.95 | 7.95 | -2.69% | 421,150 |
Aug 5, 2024 | 8.22 | 8.29 | 7.82 | 8.17 | 8.17 | -4.67% | 654,102 |
Aug 2, 2024 | 8.92 | 9.05 | 8.43 | 8.57 | 8.57 | -8.44% | 407,337 |
Aug 1, 2024 | 9.84 | 10.40 | 9.17 | 9.36 | 9.36 | 2.74% | 689,919 |
Jul 31, 2024 | 8.97 | 9.27 | 8.78 | 9.11 | 9.11 | 2.24% | 493,439 |
Jul 30, 2024 | 8.67 | 8.92 | 8.67 | 8.91 | 8.91 | 3.01% | 264,070 |
Jul 29, 2024 | 8.67 | 8.76 | 8.57 | 8.65 | 8.65 | 0.12% | 310,325 |
Jul 26, 2024 | 8.74 | 8.75 | 8.45 | 8.64 | 8.64 | 0.70% | 264,143 |
Jul 25, 2024 | 8.36 | 8.69 | 8.36 | 8.58 | 8.58 | 2.26% | 351,039 |
Jul 24, 2024 | 8.42 | 8.59 | 8.33 | 8.39 | 8.39 | -1.06% | 245,321 |
Jul 23, 2024 | 8.29 | 8.51 | 8.21 | 8.48 | 8.48 | 1.92% | 358,601 |
Jul 22, 2024 | 8.37 | 8.37 | 8.18 | 8.32 | 8.32 | 0.24% | 220,199 |
Jul 19, 2024 | 8.43 | 8.43 | 8.17 | 8.30 | 8.30 | -1.31% | 202,854 |
Jul 18, 2024 | 8.57 | 8.76 | 8.36 | 8.41 | 8.41 | -1.87% | 238,175 |
Jul 17, 2024 | 8.50 | 8.63 | 8.46 | 8.57 | 8.57 | -0.12% | 312,295 |
Jul 16, 2024 | 8.14 | 8.61 | 8.12 | 8.58 | 8.58 | 5.93% | 393,157 |
Jul 15, 2024 | 7.93 | 8.18 | 7.83 | 8.10 | 8.10 | 3.18% | 298,619 |
Jul 12, 2024 | 7.95 | 8.03 | 7.81 | 7.85 | 7.85 | 0.64% | 274,374 |
Jul 11, 2024 | 7.75 | 7.93 | 7.72 | 7.80 | 7.80 | 3.17% | 381,918 |
Jul 10, 2024 | 7.50 | 7.63 | 7.44 | 7.56 | 7.56 | 0.93% | 291,641 |
Jul 9, 2024 | 7.70 | 7.70 | 7.49 | 7.49 | 7.49 | -3.35% | 351,310 |
Jul 8, 2024 | 7.83 | 7.92 | 7.71 | 7.75 | 7.75 | -0.26% | 232,608 |
Jul 5, 2024 | 8.09 | 8.13 | 7.72 | 7.77 | 7.77 | -4.31% | 246,383 |
Jul 3, 2024 | 7.92 | 8.16 | 7.92 | 8.12 | 8.12 | 2.53% | 160,203 |
Jul 2, 2024 | 7.98 | 8.04 | 7.84 | 7.92 | 7.92 | -0.38% | 254,018 |