LSB Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	10.29	10.61	10.20	10.60	10.60	2.42%	1,007,189
Nov 5, 2026	10.74	11.08	10.33	10.35	10.35	-2.73%	1,219,772
Nov 4, 2026	11.21	11.21	10.44	10.64	10.64	-3.97%	1,049,025
Nov 3, 2026	11.23	11.29	10.88	11.08	11.08	0.27%	707,628
Nov 2, 2026	11.56	11.56	11.04	11.05	11.05	-4.08%	844,033
Oct 30, 2026	11.27	11.76	11.20	11.52	11.52	3.60%	1,308,918
Oct 29, 2026	10.74	11.80	10.73	11.12	11.12	8.07%	1,603,163
Oct 28, 2026	10.39	10.60	10.12	10.29	10.29	-0.77%	979,794
Oct 27, 2026	10.16	10.48	10.11	10.37	10.37	2.17%	1,085,582
Oct 26, 2026	9.86	10.57	9.85	10.15	10.15	2.63%	889,907
Oct 23, 2026	9.83	10.05	9.77	9.89	9.89	1.33%	758,583
Oct 22, 2026	10.39	10.39	9.76	9.76	9.76	-5.33%	1,132,472
Oct 21, 2026	10.28	10.35	10.00	10.31	10.31	0.10%	697,567
Oct 20, 2026	10.61	10.69	10.07	10.30	10.30	-1.72%	799,278
Oct 19, 2026	10.62	10.72	10.44	10.48	10.48	-1.41%	822,003
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