LSB Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 4, 2026	15.08	15.08	14.17	14.37	14.37	-2.71%	1,547,966
May 1, 2026	14.71	15.13	14.34	14.77	14.77	-0.87%	1,349,250
Apr 30, 2026	14.39	15.53	14.03	14.90	14.90	-1.97%	2,440,007
Apr 29, 2026	15.04	15.35	14.96	15.20	15.20	2.36%	1,778,573
Apr 28, 2026	14.74	14.92	14.46	14.85	14.85	1.99%	1,233,113
Apr 27, 2026	14.54	14.85	14.21	14.56	14.56	1.18%	820,292
Apr 24, 2026	14.48	14.64	14.03	14.39	14.39	-1.24%	804,887
Apr 23, 2026	14.39	14.59	13.98	14.57	14.57	0.97%	824,961
Apr 22, 2026	14.70	14.81	14.30	14.43	14.43	-1.10%	827,823
Apr 21, 2026	14.16	14.59	13.81	14.59	14.59	3.40%	1,334,236
Apr 20, 2026	13.80	14.28	13.77	14.11	14.11	3.67%	1,251,605
Apr 17, 2026	14.00	14.10	13.09	13.61	13.61	-9.21%	2,257,354
Apr 16, 2026	14.31	15.12	14.21	14.99	14.99	5.94%	1,540,925
Apr 15, 2026	14.01	14.16	13.62	14.15	14.15	2.31%	943,532
Apr 14, 2026	14.09	14.09	13.43	13.83	13.83	-3.08%	1,047,541
Apr 13, 2026	14.22	14.66	14.03	14.27	14.27	1.78%	1,292,487
Apr 10, 2026	13.52	14.03	13.52	14.02	14.02	3.93%	1,089,293
Apr 9, 2026	14.94	15.34	13.39	13.49	13.49	-8.60%	1,646,621
Apr 8, 2026	13.40	14.79	13.11	14.76	14.76	2.29%	2,546,273
Apr 7, 2026	14.66	15.14	14.29	14.43	14.43	-3.80%	1,417,111
Apr 6, 2026	14.83	15.03	14.50	15.00	15.00	0.60%	1,154,587
Apr 2, 2026	15.50	15.83	14.78	14.91	14.91	-0.20%	2,118,747
Apr 1, 2026	14.93	15.14	14.56	14.94	14.94	0.27%	2,376,793
Mar 31, 2026	15.59	15.78	14.71	14.90	14.90	-5.58%	2,950,999
Mar 30, 2026	16.40	16.53	15.52	15.78	15.78	-3.19%	2,747,667
Mar 27, 2026	16.53	16.98	16.03	16.30	16.30	-3.44%	3,470,286
Mar 26, 2026	15.91	17.22	15.87	16.88	16.88	6.77%	3,161,187
Mar 25, 2026	15.01	15.81	14.75	15.81	15.81	2.66%	2,093,678
Mar 24, 2026	14.63	15.73	14.46	15.40	15.40	6.72%	2,406,558
Mar 23, 2026	14.12	14.76	14.00	14.43	14.43	-1.57%	1,448,392
Mar 20, 2026	14.58	15.01	14.45	14.66	14.66	0.14%	4,052,045
Mar 19, 2026	14.90	15.50	14.48	14.64	14.64	-2.33%	2,352,271
Mar 18, 2026	15.05	15.05	14.40	14.99	14.99	1.49%	1,707,372
Mar 17, 2026	14.81	15.08	14.60	14.77	14.77	-0.07%	1,250,187
Mar 16, 2026	14.38	15.10	13.97	14.78	14.78	-0.94%	1,650,822
Mar 13, 2026	15.20	15.22	14.15	14.92	14.92	-3.37%	2,537,632
Mar 12, 2026	14.49	15.66	14.44	15.44	15.44	14.37%	6,111,073
Mar 11, 2026	13.00	13.51	12.72	13.50	13.50	5.88%	2,177,519
Mar 10, 2026	12.74	13.10	12.25	12.75	12.75	-2.15%	1,584,969
Mar 9, 2026	13.50	13.95	12.98	13.03	13.03	-3.41%	2,354,901
Mar 6, 2026	14.05	14.65	13.40	13.49	13.49	-3.37%	2,317,016
Mar 5, 2026	12.47	14.25	12.45	13.96	13.96	10.27%	3,812,508
Mar 4, 2026	11.93	12.71	11.79	12.66	12.66	6.03%	1,375,731
Mar 3, 2026	11.60	12.02	11.36	11.94	11.94	-	1,082,595
Mar 2, 2026	11.85	11.94	11.52	11.94	11.94	2.75%	1,107,576
Feb 27, 2026	11.56	11.78	11.24	11.62	11.62	0.69%	777,143
Feb 26, 2026	10.53	11.54	10.28	11.54	11.54	15.17%	1,528,166
Feb 25, 2026	10.10	10.16	9.81	10.02	10.02	-0.40%	399,749
Feb 24, 2026	10.19	10.43	10.02	10.06	10.06	-0.10%	411,915
Feb 23, 2026	10.04	10.26	9.83	10.07	10.07	0.30%	494,114