LSB Industries, Inc. - LXU - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	9.53	9.64	9.64	9.84	9.53	574,343
January 12, 2026	9.34	9.47	9.47	9.78	9.29	359,700
January 09, 2026	9.25	9.3	9.3	9.33	9.02	628,040
January 08, 2026	8.78	9.28	9.28	9.34	8.78	699,236
January 07, 2026	8.9	8.86	8.86	8.9	8.69	272,300
January 06, 2026	8.66	8.91	8.91	8.95	8.52	339,700
January 05, 2026	8.68	8.64	8.64	8.81	8.44	461,055
January 02, 2026	8.46	8.57	8.57	8.64	8.22	298,903
December 31, 2025	8.34	8.5	8.5	8.54	8.3	329,741
December 30, 2025	8.46	8.32	8.32	8.47	8.31	248,753
December 29, 2025	8.5	8.45	8.45	8.51	8.35	306,013
December 26, 2025	8.46	8.51	8.51	8.51	8.38	376,240
December 24, 2025	8.56	8.48	8.48	8.56	8.4	193,400
December 23, 2025	8.5	8.53	8.53	8.63	8.45	390,833
December 22, 2025	8.76	8.53	8.53	8.78	8.53	340,437
December 19, 2025	8.74	8.68	8.68	8.84	8.64	791,847
December 18, 2025	8.81	8.78	8.78	8.88	8.73	299,100
December 17, 2025	8.82	8.71	8.71	8.87	8.62	280,600
December 16, 2025	8.84	8.77	8.77	8.91	8.72	452,449
December 15, 2025	8.98	8.88	8.88	8.98	8.76	363,900
December 12, 2025	9	8.9	8.9	9.09	8.88	405,800
December 11, 2025	8.75	8.99	8.99	9.09	8.75	615,701
December 10, 2025	8.7	8.76	8.76	8.91	8.67	352,800
December 09, 2025	8.65	8.77	8.77	8.82	8.65	421,928
December 08, 2025	8.86	8.7	8.7	8.96	8.66	315,840
December 05, 2025	9.1	8.83	8.83	9.14	8.79	338,138
December 04, 2025	9.5	9.11	9.11	9.5	9.05	644,200
December 03, 2025	9.52	9.61	9.61	9.69	9.47	514,113
December 02, 2025	9.41	9.48	9.48	9.92	9.31	928,800
December 01, 2025	8.91	9.19	9.19	9.26	8.91	611,235
November 28, 2025	8.92	8.93	8.93	9.03	8.81	253,709
November 26, 2025	8.95	8.85	8.85	8.96	8.78	453,140
November 25, 2025	8.72	8.96	8.96	9.06	8.72	411,128
November 24, 2025	8.74	8.71	8.71	8.77	8.44	377,670
November 21, 2025	8.47	8.74	8.74	8.83	8.2	531,639
November 20, 2025	8.91	8.48	8.48	8.98	8.44	426,515
November 19, 2025	9.15	8.77	8.77	9.22	8.59	489,908
November 18, 2025	9.12	9.25	9.25	9.33	9.1	371,500
November 17, 2025	9.8	9.29	9.29	9.8	9.24	443,500
November 14, 2025	9.46	9.71	9.71	9.8	9.38	320,666
November 13, 2025	9.91	9.64	9.64	9.94	9.61	463,500
November 12, 2025	9.79	9.93	9.93	9.98	9.72	387,700
November 11, 2025	9.24	9.82	9.82	9.98	9.24	747,500
November 10, 2025	8.88	9.25	9.25	9.3	8.76	461,214
November 07, 2025	8.42	8.55	8.55	8.57	8.2	329,580
November 06, 2025	8.45	8.36	8.36	8.55	8.27	404,801
November 05, 2025	8.23	8.39	8.39	8.42	8.18	387,400
November 04, 2025	8.21	8.16	8.16	8.47	8.12	353,179
November 03, 2025	8.37	8.44	8.44	8.68	8.26	412,535
October 31, 2025	8.32	8.43	8.43	8.8	8.24	507,300
October 30, 2025	9.75	8.28	8.28	9.85	8.21	726,000
October 29, 2025	9.1	9.19	9.19	9.27	8.92	645,552
October 28, 2025	9.25	9.2	9.2	9.3	9.05	332,311
October 27, 2025	9.55	9.34	9.34	9.57	9.15	522,536
October 24, 2025	9.5	9.54	9.54	9.65	9.39	376,308
October 23, 2025	8.92	9.36	9.36	9.5	8.85	512,329
October 22, 2025	8.47	8.75	8.75	8.75	8.45	342,871
October 21, 2025	8.46	8.45	8.45	8.64	8.34	301,521
October 20, 2025	8.38	8.53	8.53	8.53	8.27	266,944
October 17, 2025	8.34	8.29	8.29	8.48	8.28	302,008

LSB Industries, Inc. (LXU) NYSE