LSB Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	10.03	10.36	9.93	10.23	10.23	3.65%	752,311
Aug 13, 2026	9.74	9.94	9.74	9.87	9.87	-	641,091
Aug 12, 2026	9.89	9.98	9.76	9.87	9.87	-1.20%	797,342
Aug 11, 2026	10.11	10.37	9.93	9.99	9.99	-0.99%	630,610
Aug 10, 2026	10.22	10.24	9.99	10.09	10.09	4.89%	1,265,966
Aug 7, 2026	9.70	9.79	9.41	9.62	9.62	-0.72%	1,073,729
Aug 6, 2026	9.71	9.90	9.62	9.69	9.69	-	870,847
Aug 5, 2026	9.88	9.99	9.66	9.69	9.69	-1.22%	942,655
Aug 4, 2026	9.72	9.95	9.47	9.81	9.81	-0.10%	1,798,483
Aug 3, 2026	10.70	10.79	9.77	9.82	9.82	-9.74%	1,138,524
Jul 31, 2026	11.21	11.38	10.68	10.88	10.88	-1.45%	1,017,763
Jul 30, 2026	10.66	11.38	10.48	11.04	11.04	-3.66%	1,537,202
Jul 29, 2026	11.71	11.72	11.45	11.46	11.46	0.26%	886,898
Jul 28, 2026	11.45	11.68	11.30	11.43	11.43	-0.26%	676,476
Jul 27, 2026	11.90	11.90	11.44	11.46	11.46	-6.37%	761,701
Jul 24, 2026	12.18	12.32	11.95	12.24	12.24	0.25%	1,030,087
Jul 23, 2026	12.11	12.39	11.89	12.21	12.21	3.13%	1,016,241
Jul 22, 2026	11.72	11.96	11.72	11.84	11.84	2.51%	486,727
Jul 21, 2026	11.51	11.71	11.44	11.55	11.55	1.85%	611,164
Jul 20, 2026	11.42	11.55	11.32	11.34	11.34	-0.44%	708,800
Jul 17, 2026	11.20	11.49	10.88	11.39	11.39	2.89%	840,742
Jul 16, 2026	10.97	11.20	10.95	11.07	11.07	0.82%	544,285
Jul 15, 2026	11.09	11.17	10.77	10.98	10.98	-1.88%	529,643
Jul 14, 2026	11.36	11.48	11.06	11.19	11.19	-0.62%	669,055
Jul 13, 2026	11.10	11.47	11.09	11.26	11.26	3.21%	658,016
Jul 10, 2026	10.82	10.99	10.69	10.91	10.91	1.30%	412,105
Jul 9, 2026	11.25	11.25	10.72	10.77	10.77	-3.84%	535,251
Jul 8, 2026	11.18	11.38	11.10	11.20	11.20	2.00%	673,299
Jul 7, 2026	10.84	11.01	10.70	10.98	10.98	1.95%	781,837
Jul 6, 2026	10.49	10.79	10.44	10.77	10.77	1.22%	554,157
Jul 2, 2026	10.66	11.27	10.56	10.64	10.64	-	930,676
Jul 1, 2026	10.87	11.00	10.57	10.64	10.64	-1.57%	576,346
Jun 30, 2026	10.88	11.03	10.72	10.81	10.81	0.65%	789,949
Jun 29, 2026	10.90	10.90	10.65	10.74	10.74	-1.10%	642,682
Jun 26, 2026	10.64	10.87	10.57	10.86	10.86	1.59%	2,280,530
Jun 25, 2026	10.65	10.90	10.53	10.69	10.69	-0.19%	934,720
Jun 24, 2026	10.90	11.00	10.60	10.71	10.71	-3.08%	872,253
Jun 23, 2026	11.01	11.18	10.95	11.05	11.05	-0.54%	582,307
Jun 22, 2026	11.39	11.45	10.99	11.11	11.11	-2.37%	740,902
Jun 18, 2026	11.54	11.61	11.21	11.38	11.38	-2.90%	838,558
Jun 17, 2026	11.63	11.97	11.59	11.72	11.72	-0.09%	603,094
Jun 16, 2026	11.88	12.02	11.58	11.73	11.73	-1.68%	840,746
Jun 15, 2026	11.84	12.00	11.68	11.93	11.93	-2.29%	652,154
Jun 12, 2026	11.66	12.23	11.66	12.21	12.21	4.36%	594,757
Jun 11, 2026	12.07	12.18	11.66	11.70	11.70	-1.52%	718,179
Jun 10, 2026	11.90	12.13	11.64	11.88	11.88	-0.50%	806,119
Jun 9, 2026	12.19	12.31	11.54	11.94	11.94	-1.97%	972,314
Jun 8, 2026	12.63	12.64	12.18	12.18	12.18	-2.79%	598,342
Jun 5, 2026	13.06	13.18	12.36	12.53	12.53	-2.79%	698,303
Jun 4, 2026	12.73	13.08	12.51	12.89	12.89	0.62%	1,193,827