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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	8.74	8.4	8.4	8.82	8.39	398,360
October 15, 2025	8.74	8.73	8.73	8.9	8.59	323,102
October 14, 2025	8.65	8.64	8.64	8.77	8.52	314,643
October 13, 2025	8.55	8.84	8.84	8.86	8.55	327,900
October 10, 2025	8.81	8.49	8.49	9.04	8.44	537,900
October 09, 2025	8.85	8.92	8.92	9.11	8.78	448,500
October 08, 2025	9.09	8.83	8.83	9.22	8.82	469,375
October 07, 2025	9.06	9.08	9.08	9.17	8.9	435,750
October 06, 2025	8.95	9.06	9.06	9.2	8.83	558,749
October 03, 2025	8.09	8.99	8.99	9	7.97	778,713
October 02, 2025	7.73	8	8	8.11	7.73	744,333
October 01, 2025	7.82	7.76	7.76	7.9	7.71	330,000
September 30, 2025	8.01	7.88	7.88	8.04	7.8	229,848
September 29, 2025	8.2	8.08	8.08	8.25	8.04	210,700
September 26, 2025	8.06	8.16	8.16	8.21	7.95	230,305
September 25, 2025	8.12	8.07	8.07	8.35	7.96	300,800
September 24, 2025	8.02	8.19	8.19	8.27	7.97	217,323
September 23, 2025	8.18	8	8	8.26	7.97	324,218
September 22, 2025	8.2	8.13	8.13	8.25	8	263,300
September 19, 2025	8.39	8.24	8.24	8.39	8.17	654,600
September 18, 2025	8.15	8.38	8.38	8.47	8.07	343,439
September 17, 2025	7.97	8.14	8.14	8.37	7.89	358,200
September 16, 2025	8.33	7.97	7.97	8.33	7.93	325,600
September 15, 2025	8.07	8.32	8.32	8.4	7.97	278,700
September 12, 2025	8.04	8.01	8.01	8.11	7.96	228,640
September 11, 2025	8.06	8.08	8.08	8.2	7.97	389,335
September 10, 2025	7.72	8.13	8.13	8.14	7.72	362,017

LSB Industries, Inc. (LXU) NYSE