LSB Industries, Inc. (LXU)
NYSE: LXU · Real-Time Price · USD
10.66
+0.03 (0.28%)
Oct 19, 2026, 9:45 AM EDT - Market open
LSB Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 10.77 | 10.79 | 10.60 | 10.66 | 10.66 | 0.28% | 9,698 |
| Oct 16, 2026 | 10.76 | 10.98 | 10.55 | 10.63 | 10.63 | 1.63% | 1,302,205 |
| Oct 15, 2026 | 10.06 | 10.54 | 9.96 | 10.46 | 10.46 | 3.56% | 1,399,417 |
| Oct 14, 2026 | 10.09 | 10.24 | 9.84 | 10.10 | 10.10 | -1.27% | 948,469 |
| Oct 13, 2026 | 9.96 | 10.35 | 9.93 | 10.23 | 10.23 | 4.28% | 608,154 |
| Oct 12, 2026 | 9.95 | 9.97 | 9.77 | 9.81 | 9.81 | - | 523,031 |
| Oct 9, 2026 | 10.15 | 10.29 | 9.71 | 9.81 | 9.81 | -3.16% | 682,435 |
| Oct 8, 2026 | 10.32 | 10.34 | 10.08 | 10.13 | 10.13 | -0.69% | 581,003 |
| Oct 7, 2026 | 10.18 | 10.33 | 10.05 | 10.20 | 10.20 | 0.29% | 479,913 |
| Oct 6, 2026 | 10.18 | 10.36 | 10.14 | 10.17 | 10.17 | -0.10% | 633,929 |
| Oct 5, 2026 | 9.89 | 10.20 | 9.75 | 10.18 | 10.18 | 3.25% | 506,005 |
| Oct 2, 2026 | 9.68 | 10.00 | 9.61 | 9.86 | 9.86 | 1.02% | 621,259 |
| Oct 1, 2026 | 9.62 | 9.76 | 9.37 | 9.76 | 9.76 | -0.10% | 849,855 |
| Sep 30, 2026 | 9.71 | 9.85 | 9.63 | 9.77 | 9.77 | 1.14% | 527,357 |
| Sep 29, 2026 | 9.79 | 9.89 | 9.61 | 9.66 | 9.66 | -1.83% | 528,983 |
| Sep 28, 2026 | 9.97 | 10.11 | 9.80 | 9.84 | 9.84 | -0.51% | 516,930 |
| 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 |