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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	9.95	10.04	10.04	10.44	9.86	379,098
February 19, 2026	9.74	9.99	9.99	10.01	9.69	343,206
February 18, 2026	9.64	9.74	9.74	9.99	9.64	348,607
February 17, 2026	9.81	9.68	9.68	9.81	9.45	244,001
February 13, 2026	9.75	9.85	9.85	10.01	9.62	347,941
February 12, 2026	10.4	9.79	9.79	10.4	9.72	367,600
February 11, 2026	10.03	10.33	10.33	10.41	9.91	550,916
February 10, 2026	9.86	9.97	9.97	10.1	9.84	411,000
February 09, 2026	9.67	9.95	9.95	10.01	9.56	288,700
February 06, 2026	9.45	9.66	9.66	9.78	9.32	372,800
February 05, 2026	9.67	9.34	9.34	9.7	9.29	521,300
February 04, 2026	9.66	9.85	9.85	9.85	9.47	469,150
February 03, 2026	9.26	9.41	9.41	9.44	9.07	637,004
February 02, 2026	9.19	9.15	9.15	9.39	9.08	305,790
January 30, 2026	9.44	9.29	9.29	9.52	9.13	656,650
January 29, 2026	9.51	9.57	9.57	9.59	9.27	616,800
January 28, 2026	9.6	9.45	9.45	9.65	9.35	331,800
January 27, 2026	9.67	9.52	9.52	9.69	9.45	319,535
January 26, 2026	9.9	9.66	9.66	10	9.59	392,340
January 23, 2026	9.83	9.88	9.88	10.1	9.75	549,034
January 22, 2026	10	9.75	9.75	10.1	9.74	704,800
January 21, 2026	9.5	9.96	9.96	10.17	9.42	1.33M
January 20, 2026	9.47	9.29	9.29	9.58	9.23	321,900
January 16, 2026	9.82	9.6	9.6	9.83	9.57	509,000
January 15, 2026	9.87	9.95	9.95	10.03	9.72	981,718
January 14, 2026	9.85	9.9	9.9	10.04	9.74	758,620
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

LSB Industries, Inc. (LXU) NYSE