LSB Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	10.00	10.05	9.75	9.89	9.89	-1.98%	666,960
Sep 24, 2026	10.39	10.52	9.93	10.09	10.09	-1.75%	772,628
Sep 23, 2026	10.56	10.65	10.21	10.27	10.27	-2.28%	505,069
Sep 22, 2026	10.39	10.66	10.33	10.51	10.51	0.67%	591,645
Sep 21, 2026	10.88	11.05	10.34	10.44	10.44	-5.43%	873,584
Sep 18, 2026	11.28	11.28	10.93	11.04	11.04	-2.04%	1,402,637
Sep 17, 2026	11.31	11.51	11.16	11.27	11.27	1.90%	692,740
Sep 16, 2026	11.25	11.34	10.98	11.06	11.06	-3.15%	606,156
Sep 15, 2026	11.07	11.51	11.07	11.42	11.42	3.25%	779,236
Sep 14, 2026	11.84	11.97	11.03	11.06	11.06	-4.49%	698,879
Sep 11, 2026	11.50	11.73	11.47	11.58	11.58	-0.43%	625,175
Sep 10, 2026	11.84	12.02	11.51	11.63	11.63	-0.60%	897,967
Sep 9, 2026	11.64	11.90	11.46	11.70	11.70	3.08%	837,840
Sep 8, 2026	11.35	11.67	11.33	11.35	11.35	0.44%	741,554
Sep 4, 2026	11.00	11.47	10.95	11.30	11.30	0.62%	642,274
Sep 3, 2026	11.53	11.69	11.06	11.23	11.23	-2.69%	539,852
Sep 2, 2026	11.12	11.64	10.95	11.54	11.54	3.22%	786,932
Sep 1, 2026	10.79	11.25	10.56	11.18	11.18	4.78%	781,534
Aug 31, 2026	10.72	10.83	10.41	10.67	10.67	2.69%	578,641
Aug 28, 2026	10.47	10.75	10.32	10.39	10.39	-0.48%	442,842
Aug 27, 2026	10.36	10.48	10.15	10.44	10.44	0.29%	438,767
Aug 26, 2026	10.32	10.54	10.09	10.41	10.41	1.26%	733,401
Aug 25, 2026	10.73	10.73	10.28	10.28	10.28	-4.10%	553,786
Aug 24, 2026	11.05	11.14	10.61	10.72	10.72	-3.60%	752,120
Aug 21, 2026	10.78	11.23	10.76	11.12	11.12	4.02%	847,763
Aug 20, 2026	10.56	11.14	10.54	10.69	10.69	2.99%	832,324
Aug 19, 2026	10.40	10.76	10.35	10.38	10.38	1.47%	598,609
Aug 18, 2026	10.69	10.82	10.23	10.23	10.23	-2.57%	795,257
Aug 17, 2026	10.37	10.59	10.21	10.50	10.50	2.64%	763,919
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