LSB Industries, Inc. LXU
NYSE · United States · Process Industries
$9.76-0.01 (-0.10%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $9.77 | +1.14% | $9.71 | $9.85 | $9.63 | 527.40K |
| 2026-09-29 | $9.66 | -1.83% | $9.79 | $9.89 | $9.61 | 529.20K |
| 2026-09-28 | $9.84 | -0.51% | $9.97 | $10.11 | $9.80 | 854.10K |
| 2026-09-25 | $9.89 | -1.98% | $10.00 | $10.05 | $9.75 | 1.05M |
| 2026-09-24 | $10.09 | -1.75% | $10.39 | $10.52 | $9.93 | 774.20K |
| 2026-09-23 | $10.27 | -2.28% | $10.56 | $10.65 | $10.21 | 505.30K |
| 2026-09-22 | $10.51 | +0.67% | $10.39 | $10.66 | $10.33 | 591.70K |
| 2026-09-21 | $10.44 | -5.43% | $10.88 | $11.05 | $10.34 | 1.21M |
| 2026-09-18 | $11.04 | -2.04% | $11.28 | $11.28 | $10.93 | 1.79M |
| 2026-09-17 | $11.27 | +1.90% | $11.31 | $11.51 | $11.16 | 696.30K |
| 2026-09-16 | $11.06 | -3.15% | $11.25 | $11.34 | $10.98 | 606.20K |
| 2026-09-15 | $11.42 | +3.25% | $11.07 | $11.51 | $11.07 | 875.30K |
| 2026-09-14 | $11.06 | -4.49% | $11.84 | $11.97 | $11.03 | 1.04M |
| 2026-09-11 | $11.58 | -0.43% | $11.50 | $11.73 | $11.47 | 1.04M |
| 2026-09-10 | $11.63 | -0.60% | $11.84 | $12.02 | $11.51 | 900.00K |
| 2026-09-09 | $11.70 | +3.08% | $11.64 | $11.90 | $11.46 | 841.70K |
| 2026-09-08 | $11.35 | +0.44% | $11.35 | $11.67 | $11.33 | 742.20K |
| 2026-09-04 | $11.30 | +0.62% | $11.00 | $11.47 | $10.95 | 642.30K |
| 2026-09-03 | $11.23 | -2.69% | $11.53 | $11.69 | $11.06 | 544.20K |
| 2026-09-02 | $11.54 | +3.22% | $11.12 | $11.64 | $10.95 | 787.20K |
| 2026-09-01 | $11.18 | +4.78% | $10.79 | $11.25 | $10.56 | 783.20K |
| 2026-08-31 | $10.67 | +2.69% | $10.72 | $10.83 | $10.41 | 579.50K |
| 2026-08-28 | $10.39 | -0.48% | $10.47 | $10.75 | $10.32 | 442.80K |
| 2026-08-27 | $10.44 | +0.29% | $10.36 | $10.48 | $10.15 | 439.80K |
| 2026-08-26 | $10.41 | +1.26% | $10.32 | $10.54 | $10.09 | 733.40K |
| 2026-08-25 | $10.28 | -4.10% | $10.73 | $10.73 | $10.28 | 553.80K |
| 2026-08-24 | $10.72 | -3.60% | $11.05 | $11.14 | $10.61 | 752.30K |
| 2026-08-21 | $11.12 | +4.02% | $10.78 | $11.23 | $10.76 | 847.80K |
| 2026-08-20 | $10.69 | +2.99% | $10.56 | $11.14 | $10.54 | 832.40K |
| 2026-08-19 | $10.38 | +1.47% | $10.40 | $10.76 | $10.35 | 599.70K |
| 2026-08-18 | $10.23 | -2.57% | $10.69 | $10.82 | $10.23 | 795.30K |
| 2026-08-17 | $10.50 | +2.64% | $10.37 | $10.59 | $10.21 | 764.40K |
| 2026-08-14 | $10.23 | +3.65% | $10.03 | $10.36 | $9.93 | 752.50K |
| 2026-08-13 | $9.87 | 0.00% | $9.74 | $9.94 | $9.74 | 641.10K |
| 2026-08-12 | $9.87 | -1.20% | $9.89 | $9.98 | $9.76 | 797.30K |
| 2026-08-11 | $9.99 | -0.99% | $10.11 | $10.37 | $9.93 | 630.60K |
| 2026-08-10 | $10.09 | +4.89% | $10.22 | $10.24 | $9.99 | 1.27M |
| 2026-08-07 | $9.62 | -0.72% | $9.70 | $9.79 | $9.41 | 1.07M |
| 2026-08-06 | $9.69 | 0.00% | $9.71 | $9.90 | $9.62 | 871.30K |
| 2026-08-05 | $9.69 | -1.22% | $9.88 | $9.99 | $9.66 | 942.70K |
| 2026-08-04 | $9.81 | -0.10% | $9.72 | $9.95 | $9.47 | 1.80M |
| 2026-08-03 | $9.82 | -9.74% | $10.70 | $10.79 | $9.77 | 1.14M |
| 2026-07-31 | $10.88 | -1.45% | $11.21 | $11.38 | $10.68 | 1.03M |
| 2026-07-30 | $11.04 | -3.66% | $10.66 | $11.38 | $10.48 | 1.54M |
| 2026-07-29 | $11.46 | +0.26% | $11.71 | $11.72 | $11.45 | 893.90K |
| 2026-07-28 | $11.43 | -0.26% | $11.45 | $11.68 | $11.30 | 688.30K |
| 2026-07-27 | $11.46 | -6.37% | $11.90 | $11.90 | $11.44 | 762.00K |
| 2026-07-24 | $12.24 | +0.25% | $12.18 | $12.32 | $11.95 | 1.03M |
| 2026-07-23 | $12.21 | +3.12% | $12.11 | $12.39 | $11.89 | 1.02M |
| 2026-07-22 | $11.84 | +2.51% | $11.72 | $11.96 | $11.72 | 486.70K |
| 2026-07-21 | $11.55 | +1.85% | $11.51 | $11.71 | $11.44 | 614.20K |
| 2026-07-20 | $11.34 | -0.44% | $11.42 | $11.55 | $11.32 | 708.80K |
| 2026-07-17 | $11.39 | +2.89% | $11.20 | $11.49 | $10.88 | 842.00K |
| 2026-07-16 | $11.07 | +0.82% | $10.97 | $11.20 | $10.95 | 544.30K |
| 2026-07-15 | $10.98 | -1.88% | $11.09 | $11.17 | $10.77 | 532.70K |
| 2026-07-14 | $11.19 | -0.62% | $11.36 | $11.48 | $11.06 | 714.60K |
| 2026-07-13 | $11.26 | +3.21% | $11.10 | $11.47 | $11.09 | 659.00K |
| 2026-07-10 | $10.91 | +1.30% | $10.82 | $10.99 | $10.69 | 412.10K |
| 2026-07-09 | $10.77 | -3.84% | $11.25 | $11.25 | $10.72 | 555.00K |
| 2026-07-08 | $11.20 | +2.00% | $11.18 | $11.38 | $11.10 | 706.70K |
| 2026-07-07 | $10.98 | +1.95% | $10.84 | $11.01 | $10.70 | 782.10K |
| 2026-07-06 | $10.77 | +1.22% | $10.49 | $10.79 | $10.44 | 571.50K |
| 2026-07-02 | $10.64 | 0.00% | $10.66 | $11.27 | $10.56 | 939.80K |
| 2026-07-01 | $10.64 | -1.57% | $10.87 | $11.00 | $10.57 | 624.10K |
| 2026-06-30 | $10.81 | +0.65% | $10.88 | $11.03 | $10.72 | 816.90K |
| 2026-06-29 | $10.74 | -1.10% | $10.90 | $10.90 | $10.65 | 664.40K |
| 2026-06-26 | $10.86 | +1.59% | $10.64 | $10.87 | $10.57 | 2.31M |
| 2026-06-25 | $10.69 | -0.19% | $10.65 | $10.90 | $10.53 | 949.00K |
| 2026-06-24 | $10.71 | -3.08% | $10.90 | $11.00 | $10.60 | 886.30K |
| 2026-06-23 | $11.05 | -0.54% | $11.01 | $11.18 | $10.95 | 582.30K |
| 2026-06-22 | $11.11 | -2.37% | $11.39 | $11.45 | $10.99 | 753.50K |
| 2026-06-18 | $11.38 | -2.90% | $11.54 | $11.61 | $11.21 | 859.60K |
| 2026-06-17 | $11.72 | -0.09% | $11.63 | $11.97 | $11.59 | 603.10K |
| 2026-06-16 | $11.73 | -1.68% | $11.88 | $12.02 | $11.58 | 849.00K |
| 2026-06-15 | $11.93 | -2.29% | $11.84 | $12.00 | $11.68 | 671.40K |
| 2026-06-12 | $12.21 | +4.36% | $11.66 | $12.23 | $11.66 | 594.80K |
| 2026-06-11 | $11.70 | -1.52% | $12.07 | $12.18 | $11.66 | 747.20K |
| 2026-06-10 | $11.88 | -0.50% | $11.90 | $12.13 | $11.64 | 808.20K |
| 2026-06-09 | $11.94 | -1.97% | $12.19 | $12.31 | $11.54 | 1.00M |
| 2026-06-08 | $12.18 | -2.79% | $12.63 | $12.64 | $12.18 | 598.30K |
| 2026-06-05 | $12.53 | -2.79% | $13.06 | $13.18 | $12.36 | 790.40K |
| 2026-06-04 | $12.89 | +0.62% | $12.73 | $13.08 | $12.51 | 1.63M |
| 2026-06-03 | $12.81 | -1.91% | $13.07 | $13.35 | $12.74 | 1.50M |
| 2026-06-02 | $13.06 | +0.23% | $13.10 | $13.25 | $13.03 | 591.30K |
| 2026-06-01 | $13.03 | +3.91% | $12.77 | $13.07 | $12.68 | 902.90K |
| 2026-05-29 | $12.54 | -3.17% | $12.90 | $12.97 | $12.37 | 1.70M |
| 2026-05-28 | $12.95 | +0.62% | $13.06 | $13.44 | $12.86 | 697.10K |
| 2026-05-27 | $12.87 | -3.67% | $13.07 | $13.38 | $12.66 | 830.40K |
| 2026-05-26 | $13.36 | +2.45% | $13.18 | $13.65 | $12.99 | 748.50K |
| 2026-05-22 | $13.04 | +0.54% | $13.13 | $13.13 | $12.79 | 772.90K |