Dark

LXU
LSB INDUSTRIES INC
stock NYSE

Market Open

May 27, 2025 12:45:21 PM EDT

7.62USD+4.167%(+0.30)232,317

7.61Bid 7.62Ask 0.01Spread

Pre-market

May 23, 2025 8:32:30 AM EDT

7.26USD-0.820%(-0.06)0

After-hours

May 23, 2025 4:00:30 PM EDT

7.32USD-0.068%(-0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-27	7.460	7.6200	7.4100	7.62	+4.098%	232,317	0.000%
2025-05-23	7.140	7.4400	7.1400	7.32	-0.272%	586,669	+4.098%
2025-05-22	7.070	7.4100	7.0200	7.34	+2.657%	457,371	+3.815%
2025-05-21	7.150	7.3500	7.1450	7.15	-1.379%	469,909	+6.573%
2025-05-20	7.150	7.2700	7.1100	7.25	+1.116%	309,260	+5.103%
2025-05-19	7.030	7.2390	6.8000	7.17	-0.278%	364,459	+6.276%
2025-05-16	7.170	7.2200	7.0500	7.19	+0.419%	422,462	+5.981%
2025-05-15	7.200	7.2100	7.0900	7.16	-1.513%	309,202	+6.425%
2025-05-14	7.420	7.4350	7.0800	7.27	-2.807%	661,586	+4.814%
2025-05-13	7.330	7.6000	7.2710	7.48	+2.747%	756,166	+1.872%
2025-05-12	7.280	7.4400	7.1000	7.28	+5.355%	612,388	+4.670%
2025-05-09	6.860	6.9600	6.7600	6.91	+1.767%	461,481	+10.275%
2025-05-08	6.680	6.8350	6.5100	6.79	+2.413%	531,916	+12.224%
2025-05-07	6.600	6.8300	6.4600	6.63	+2.473%	673,289	+14.932%
2025-05-06	6.340	6.6000	6.3400	6.47	+1.570%	405,844	+17.774%
2025-05-05	6.520	6.6150	6.3600	6.37	-3.485%	456,516	+19.623%
2025-05-02	6.350	6.6600	6.2850	6.60	+6.452%	572,787	+15.455%
2025-05-01	6.320	6.4000	6.1500	6.20	-2.821%	572,177	+22.903%
2025-04-30	5.950	6.4300	5.8600	6.38	+4.934%	823,882	+19.436%
2025-04-29	5.830	6.1200	5.8300	6.08	+3.226%	731,433	+25.329%
2025-04-28	5.640	6.0500	5.6400	5.89	+4.248%	676,553	+29.372%
2025-04-25	5.280	5.6500	5.2800	5.65	+5.410%	377,068	+34.867%
2025-04-24	5.230	5.3700	5.1600	5.36	+3.077%	560,065	+42.164%
2025-04-23	5.230	5.4200	5.1900	5.20	+2.767%	702,882	+46.538%
2025-04-22	5.090	5.1500	4.9330	5.06	+1.606%	461,665	+50.593%
2025-04-21	5.030	5.0300	4.9200	4.98	-2.924%	368,525	+53.012%
2025-04-17	5.070	5.2300	5.0700	5.13	+1.183%	398,165	+48.538%
2025-04-16	5.190	5.2550	5.0100	5.07	-3.244%	458,574	+50.296%
2025-04-15	5.290	5.4600	5.1950	5.24	-2.421%	481,043	+45.420%
2025-04-14	5.430	5.4550	5.2500	5.37	+1.321%	437,710	+41.899%
2025-04-11	4.970	5.3400	4.9700	5.30	+4.743%	370,666	+43.774%
2025-04-10	5.310	5.3172	4.8900	5.06	-6.985%	534,048	+50.593%
2025-04-09	4.930	5.5200	4.8800	5.44	+8.583%	995,655	+40.074%
2025-04-08	5.540	5.5400	4.9500	5.01	-4.934%	713,205	+52.096%
2025-04-07	5.230	5.6600	4.9500	5.27	-3.480%	1,077,101	+44.592%
2025-04-04	5.740	5.8800	5.1700	5.46	-10.345%	866,641	+39.560%
2025-04-03	6.170	6.3400	6.0700	6.09	-7.165%	639,662	+25.123%
2025-04-02	6.500	6.5750	6.3700	6.56	+0.306%	347,482	+16.159%
2025-04-01	6.560	6.6600	6.4100	6.54	-0.759%	380,933	+16.514%
2025-03-31	6.420	6.6300	6.4100	6.59	0.000%	372,300	+15.630%
2025-03-28	6.960	7.0500	6.5900	6.59	-5.857%	494,515	+15.630%
2025-03-27	6.780	7.0500	6.7300	7.00	+2.489%	375,379	+8.857%
2025-03-26	6.770	6.9000	6.7500	6.83	+0.886%	245,513	+11.567%
2025-03-25	6.880	6.9350	6.7300	6.77	-1.884%	355,735	+12.555%
2025-03-24	7.030	7.0850	6.8150	6.90	-1.004%	312,143	+10.435%
2025-03-21	7.130	7.1900	6.9100	6.97	-3.596%	696,599	+9.326%
2025-03-20	7.250	7.2500	7.1550	7.23	-1.633%	235,960	+5.394%
2025-03-19	7.270	7.3800	7.1950	7.35	+1.660%	272,640	+3.673%
2025-03-18	7.180	7.3000	7.1450	7.23	+0.277%	228,340	+5.394%
2025-03-17	7.110	7.2950	7.1100	7.21	+1.406%	213,571	+5.687%
2025-03-14	7.030	7.1750	6.9601	7.11	+2.450%	233,628	+7.173%
2025-03-13	7.080	7.1800	6.8250	6.94	-2.254%	224,303	+9.798%
2025-03-12	7.070	7.1700	7.0000	7.10	+0.709%	282,505	+7.324%
2025-03-11	6.930	7.1150	6.8400	7.05	+1.879%	363,571	+8.085%
2025-03-10	6.970	7.0500	6.8300	6.92	-1.844%	346,079	+10.116%
2025-03-07	7.110	7.1750	6.9750	7.05	-0.564%	312,114	+8.085%
2025-03-06	6.760	7.1600	6.7200	7.09	+2.903%	705,111	+7.475%
2025-03-05	6.730	6.9850	6.7300	6.89	+2.683%	404,880	+10.595%
2025-03-04	6.760	6.9000	6.4250	6.71	-3.175%	652,382	+13.562%
2025-03-03	7.380	7.3800	6.9200	6.93	-5.457%	490,003	+9.957%
2025-02-28	7.290	7.4550	7.0950	7.33	-0.678%	526,035	+3.956%
2025-02-27	7.450	7.5300	7.0900	7.38	-4.031%	841,565	+3.252%
2025-02-26	7.820	7.8800	7.6400	7.69	-1.788%	326,461	-0.910%
2025-02-25	7.740	7.9000	7.6201	7.83	+1.556%	450,258	-2.682%
2025-02-24	7.630	7.8300	7.5100	7.71	+1.581%	415,046	-1.167%
2025-02-21	7.920	7.9600	7.5850	7.59	-3.558%	274,970	+0.395%
2025-02-20	7.930	7.9650	7.7300	7.87	-0.757%	281,500	-3.177%
2025-02-19	7.820	8.0000	7.8200	7.93	-0.252%	243,847	-3.909%
2025-02-18	7.970	8.0700	7.8950	7.95	-0.376%	211,112	-4.151%
2025-02-14	7.880	8.0000	7.8000	7.98	+2.177%	289,506	-4.511%
2025-02-13	8.140	8.1400	7.7000	7.81	-4.289%	333,252	-2.433%
2025-02-12	8.350	8.4290	8.0400	8.16	-4.000%	337,614	-6.618%
2025-02-11	8.430	8.5800	8.4200	8.50	+0.354%	228,253	-10.353%
2025-02-10	8.270	8.5550	8.2250	8.47	+4.310%	177,915	-10.035%
2025-02-07	8.150	8.2500	8.0700	8.12	0.000%	262,812	-6.158%
2025-02-06	8.470	8.4700	8.0650	8.12	-3.333%	188,442	-6.158%
2025-02-05	8.440	8.5100	8.2900	8.40	-1.176%	232,457	-9.286%
2025-02-04	8.210	8.5400	8.2100	8.50	+3.406%	263,138	-10.353%
2025-02-03	8.270	8.4500	8.1650	8.22	-2.607%	248,401	-7.299%
2025-01-31	8.510	8.5600	8.3250	8.44	-0.939%	314,613	-9.716%
2025-01-30	8.550	8.7300	8.4600	8.52	-0.930%	271,205	-10.563%
2025-01-29	8.210	8.6400	8.2100	8.60	+4.623%	312,615	-11.395%
2025-01-28	8.510	8.5600	8.0900	8.22	-1.675%	509,300	-7.299%
2025-01-27	8.810	8.8600	8.3400	8.36	-4.238%	431,563	-8.852%
2025-01-24	9.150	9.1800	8.6000	8.73	-4.590%	520,447	-12.715%
2025-01-23	9.220	9.2300	9.0150	9.15	-0.759%	427,916	-16.721%
2025-01-22	9.340	9.4000	9.1600	9.22	-0.967%	499,842	-17.354%
2025-01-21	9.200	9.4300	9.1100	9.31	+2.646%	514,243	-18.153%
2025-01-17	9.250	9.2500	9.0300	9.07	-0.766%	279,346	-15.987%
2025-01-16	9.190	9.2000	9.0000	9.14	-0.109%	285,033	-16.630%
2025-01-15	9.330	9.3900	9.1300	9.15	-0.327%	387,633	-16.721%
2025-01-14	9.150	9.2399	8.9801	9.18	+0.879%	527,872	-16.993%
2025-01-13	7.750	9.1943	7.7100	9.10	+22.312%	949,202	-16.264%
2025-01-10	7.360	7.4500	7.1700	7.44	+0.813%	400,507	+2.419%
2025-01-08	7.570	7.6009	7.3150	7.38	-3.655%	438,141	+3.252%
2025-01-07	7.730	7.8000	7.5700	7.66	-1.034%	215,875	-0.522%
2025-01-06	7.740	7.9600	7.6901	7.74	+0.781%	212,649	-1.550%
2025-01-03	7.770	7.8100	7.6200	7.68	-0.260%	222,747	-0.781%
2025-01-02	7.720	7.8200	7.6200	7.70	+1.449%	290,802	-1.039%
2024-12-31	7.550	7.6900	7.5400	7.59	+0.797%	222,189	+0.395%
2024-12-30	7.500	7.5800	7.3900	7.53	-0.660%	244,625	+1.195%
2024-12-27	7.660	7.8200	7.5700	7.58	-1.813%	259,436	+0.528%
2024-12-26	7.640	7.7600	7.5800	7.72	0.000%	140,854	-1.295%
2024-12-24	7.700	7.7500	7.5700	7.72	+0.783%	101,113	-1.295%
2024-12-23	7.650	7.7100	7.5550	7.66	+0.131%	214,277	-0.522%
2024-12-20	7.500	7.8246	7.4500	7.65	+0.658%	894,646	-0.392%
2024-12-19	7.930	8.0800	7.6000	7.60	-2.937%	360,791	+0.263%
2024-12-18	8.330	8.4050	7.7300	7.83	-5.091%	383,626	-2.682%
2024-12-17	8.590	8.6300	8.0100	8.25	-4.734%	687,758	-7.636%
2024-12-16	8.770	8.8600	8.6500	8.66	-1.479%	205,992	-12.009%
2024-12-13	8.790	8.8300	8.6000	8.79	-0.453%	211,425	-13.311%
2024-12-12	8.910	8.9300	8.7300	8.83	-1.230%	180,425	-13.703%
2024-12-11	8.970	9.0100	8.8300	8.94	+0.789%	280,624	-14.765%
2024-12-10	8.890	8.9000	8.6440	8.87	-0.225%	155,442	-14.092%
2024-12-09	8.770	9.1000	8.7700	8.89	+3.132%	260,616	-14.286%
2024-12-06	8.900	8.9400	8.5400	8.62	-2.928%	194,170	-11.601%
2024-12-05	8.970	9.0400	8.8700	8.88	-1.003%	179,958	-14.189%
2024-12-04	9.070	9.0700	8.8600	8.97	-0.774%	197,828	-15.050%
2024-12-03	9.190	9.2030	8.9450	9.04	-0.877%	150,375	-15.708%
2024-12-02	8.910	9.1800	8.7900	9.12	+3.284%	261,202	-16.447%
2024-11-29	8.720	8.8850	8.6950	8.83	+1.963%	116,782	-13.703%
2024-11-27	8.780	8.9000	8.6500	8.66	-0.802%	156,384	-12.009%
2024-11-26	8.930	8.9300	8.7150	8.73	-2.349%	173,017	-12.715%
2024-11-25	9.000	9.1900	8.9400	8.94	-0.112%	260,155	-14.765%
2024-11-22	8.820	8.9700	8.7400	8.95	+1.589%	226,243	-14.860%
2024-11-21	8.550	8.8200	8.4700	8.81	+3.525%	195,988	-13.507%
2024-11-20	8.370	8.5500	8.3500	8.51	+1.189%	154,019	-10.458%
2024-11-19	8.450	8.5100	8.3200	8.41	-0.825%	176,047	-9.394%
2024-11-18	8.460	8.5850	8.4500	8.48	+0.713%	154,615	-10.142%
2024-11-15	8.540	8.7100	8.3600	8.42	-0.708%	235,698	-9.501%
2024-11-14	8.730	8.7750	8.4300	8.48	-2.864%	204,001	-10.142%
2024-11-13	8.740	8.9600	8.6500	8.73	+0.115%	313,970	-12.715%
2024-11-12	9.010	9.0300	8.7100	8.72	-4.386%	357,346	-12.615%
2024-11-11	8.800	9.1300	8.8000	9.12	+4.587%	203,484	-16.447%
2024-11-08	8.870	8.8700	8.6300	8.72	-2.461%	230,708	-12.615%
2024-11-07	8.960	9.0550	8.8500	8.94	-0.112%	183,946	-14.765%
2024-11-06	9.060	9.1400	8.6700	8.95	+4.556%	454,908	-14.860%
2024-11-05	8.340	8.6400	8.3100	8.56	+1.663%	347,261	-10.981%
2024-11-04	8.360	8.6685	8.2600	8.42	+1.324%	289,438	-9.501%
2024-11-01	8.250	8.4050	8.1100	8.31	+1.341%	358,866	-8.303%
2024-10-31	8.240	8.2800	8.0200	8.20	+0.244%	282,305	-7.073%
2024-10-30	8.460	8.4900	7.9050	8.18	-2.850%	613,764	-6.846%
2024-10-29	8.760	8.7600	8.4200	8.42	-4.100%	287,686	-9.501%
2024-10-28	8.690	8.8200	8.6600	8.78	+1.386%	263,311	-13.212%
2024-10-25	8.790	8.8400	8.6400	8.66	-0.802%	204,814	-12.009%
2024-10-24	8.820	8.8200	8.6300	8.73	-0.456%	237,371	-12.715%
2024-10-23	8.930	8.9550	8.7000	8.77	-2.447%	340,554	-13.113%
2024-10-22	9.100	9.1000	8.9200	8.99	-1.100%	201,928	-15.239%
2024-10-21	9.210	9.2500	9.0000	9.09	-1.196%	265,017	-16.172%
2024-10-18	9.460	9.4600	9.1700	9.20	-2.232%	196,617	-17.174%
2024-10-17	9.290	9.5000	9.2500	9.41	+0.749%	295,072	-19.022%
2024-10-16	9.350	9.4500	9.2900	9.34	+0.973%	187,207	-18.415%
2024-10-15	9.250	9.4500	9.1800	9.25	-1.070%	340,868	-17.622%
2024-10-14	9.360	9.4400	9.2500	9.35	-0.532%	266,479	-18.503%
2024-10-11	9.480	9.5700	9.2900	9.40	-1.674%	582,507	-18.936%
2024-10-10	8.880	9.6800	8.8700	9.56	+14.491%	1,601,878	-20.293%
2024-10-09	8.200	8.6200	8.1750	8.35	+2.078%	271,886	-8.743%
2024-10-08	8.190	8.2200	7.9350	8.18	-0.728%	247,066	-6.846%
2024-10-07	8.430	8.5150	8.1900	8.24	-2.600%	288,089	-7.524%
2024-10-04	8.490	8.6300	8.4050	8.46	+1.805%	323,544	-9.929%
2024-10-03	8.190	8.3500	8.1600	8.31	+0.362%	251,476	-8.303%
2024-10-02	8.140	8.3450	8.1300	8.28	+1.970%	284,133	-7.971%
2024-10-01	7.980	8.1700	7.8650	8.12	+0.995%	345,053	-6.158%
2024-09-30	7.940	8.0600	7.9200	8.04	+0.626%	240,222	-5.224%
2024-09-27	8.050	8.1500	7.8950	7.99	+0.503%	247,904	-4.631%
2024-09-26	7.850	8.0400	7.8300	7.95	+3.113%	375,647	-4.151%
2024-09-25	7.870	7.8700	7.6750	7.71	-2.281%	323,184	-1.167%
2024-09-24	7.730	7.9700	7.7060	7.89	+3.408%	223,746	-3.422%
2024-09-23	7.710	7.7300	7.5100	7.63	-0.780%	309,246	-0.131%
2024-09-20	7.930	7.9400	7.6900	7.69	-3.995%	1,119,674	-0.910%
2024-09-19	7.840	8.0500	7.7300	8.01	+5.673%	432,547	-4.869%
2024-09-18	7.630	7.8900	7.5600	7.58	-1.044%	302,429	+0.528%
2024-09-17	7.580	7.7950	7.5305	7.66	+1.997%	259,505	-0.522%
2024-09-16	7.450	7.5360	7.1500	7.51	+1.624%	478,810	+1.465%
2024-09-13	7.250	7.4600	7.2100	7.39	+3.212%	422,944	+3.112%
2024-09-12	7.100	7.1700	6.9800	7.16	+1.560%	319,477	+6.425%
2024-09-11	7.110	7.1100	6.9100	7.05	-1.122%	401,401	+8.085%
2024-09-10	7.200	7.2000	7.0300	7.13	-0.834%	313,473	+6.872%
2024-09-09	7.100	7.2300	7.0500	7.19	+1.268%	394,175	+5.981%
2024-09-06	7.400	7.4000	7.0700	7.10	-4.184%	372,273	+7.324%
2024-09-05	7.560	7.6450	7.3200	7.41	-1.200%	297,895	+2.834%
2024-09-04	7.430	7.6800	7.4150	7.50	+0.402%	320,232	+1.600%
2024-09-03	7.760	7.8000	7.4500	7.47	-5.801%	321,331	+2.008%
2024-08-30	7.900	7.9600	7.7900	7.93	-0.377%	166,484	-3.909%
2024-08-29	7.830	7.9900	7.7100	7.96	+2.577%	254,002	-4.271%
2024-08-28	7.870	7.9200	7.7400	7.76	-2.020%	259,331	-1.804%
2024-08-27	8.050	8.0500	7.8900	7.92	-1.980%	159,672	-3.788%
2024-08-26	8.160	8.1700	8.0100	8.08	+0.623%	214,404	-5.693%
2024-08-23	7.640	8.0400	7.6300	8.03	+5.381%	202,591	-5.106%
2024-08-22	7.730	7.7300	7.6000	7.62	-1.039%	178,230	0.000%
2024-08-21	7.810	7.8400	7.6900	7.70	-0.645%	181,663	-1.039%
2024-08-20	7.850	8.0700	7.7200	7.75	-1.022%	222,723	-1.677%
2024-08-19	7.780	7.8900	7.7600	7.83	+0.385%	342,023	-2.682%
2024-08-16	7.800	7.8900	7.7100	7.80	-0.128%	535,655	-2.308%
2024-08-15	7.860	7.8899	7.7400	7.81	+1.693%	287,160	-2.433%
2024-08-14	7.870	7.8700	7.5500	7.68	-1.916%	269,628	-0.781%
2024-08-13	7.910	8.0600	7.7300	7.83	-1.136%	392,396	-2.682%
2024-08-12	7.950	8.0300	7.9000	7.92	-0.876%	273,309	-3.788%
2024-08-09	8.210	8.2100	7.9220	7.99	-2.916%	289,035	-4.631%
2024-08-08	8.160	8.3000	8.1300	8.23	+3.652%	302,970	-7.412%
2024-08-07	8.150	8.2400	7.9200	7.94	-0.126%	322,862	-4.030%
2024-08-06	8.170	8.2400	7.8400	7.95	-2.693%	416,958	-4.151%
2024-08-05	8.220	8.2900	7.8200	8.17	-4.667%	639,576	-6.732%
2024-08-02	8.920	9.0450	8.4300	8.57	-8.440%	395,806	-11.085%
2024-08-01	9.840	10.4000	9.1650	9.36	+2.744%	675,856	-18.590%
2024-07-31	8.970	9.2700	8.7800	9.11	+2.245%	462,586	-16.356%
2024-07-30	8.670	8.9200	8.6700	8.91	+3.006%	254,738	-14.478%
2024-07-29	8.670	8.7600	8.5700	8.65	+0.116%	299,136	-11.908%
2024-07-26	8.740	8.7500	8.4472	8.64	+0.699%	245,761	-11.806%
2024-07-25	8.360	8.6900	8.3600	8.58	+2.265%	332,493	-11.189%
2024-07-24	8.420	8.5900	8.3300	8.39	-1.061%	236,815	-9.178%
2024-07-23	8.290	8.5100	8.2100	8.48	+1.923%	330,087	-10.142%
2024-07-22	8.370	8.3700	8.1800	8.32	+0.241%	203,419	-8.413%
2024-07-19	8.430	8.4300	8.1650	8.30	-1.308%	195,234	-8.193%
2024-07-18	8.570	8.7600	8.3550	8.41	-1.867%	231,234	-9.394%
2024-07-17	8.500	8.6300	8.4600	8.57	-0.117%	288,937	-11.085%
2024-07-16	8.140	8.6100	8.1200	8.58	+5.926%	376,920	-11.189%
2024-07-15	7.930	8.1800	7.8300	8.10	+3.185%	287,299	-5.926%
2024-07-12	7.950	8.0300	7.8120	7.85	+0.641%	248,972	-2.930%
2024-07-11	7.750	7.9300	7.7200	7.80	+3.175%	370,664	-2.308%
2024-07-10	7.500	7.6300	7.4400	7.56	+0.935%	275,774	+0.794%
2024-07-09	7.700	7.7000	7.4900	7.49	-3.355%	340,427	+1.736%
2024-07-08	7.830	7.9150	7.7100	7.75	-0.257%	221,888	-1.677%
2024-07-05	8.090	8.1300	7.7200	7.77	-4.310%	240,031	-1.931%
2024-07-03	7.920	8.1600	7.9200	8.12	+2.525%	159,990	-6.158%
2024-07-02	7.980	8.0350	7.8400	7.92	-0.377%	245,232	-3.788%
2024-07-01	8.190	8.1900	7.8650	7.95	-2.812%	276,847	-4.151%
2024-06-28	8.270	8.2800	8.0300	8.18	+0.368%	656,250	-6.846%
2024-06-27	8.370	8.3700	8.0950	8.15	-1.807%	220,025	-6.503%
2024-06-26	8.090	8.3200	8.0400	8.30	+1.840%	252,598	-8.193%
2024-06-25	8.310	8.4100	8.0100	8.15	-2.628%	268,804	-6.503%
2024-06-24	8.130	8.4994	8.1300	8.37	+3.975%	341,457	-8.961%
2024-06-21	8.320	8.3200	8.0000	8.05	-3.938%	1,245,193	-5.342%
2024-06-20	8.110	8.4050	8.1000	8.38	+3.457%	296,382	-9.069%
2024-06-18	8.190	8.2500	8.0600	8.10	-0.978%	217,428	-5.926%
2024-06-17	8.170	8.3100	8.0799	8.18	0.000%	211,155	-6.846%
2024-06-14	8.350	8.3600	8.0950	8.18	-2.966%	225,702	-6.846%
2024-06-13	8.540	8.5400	8.2900	8.43	-1.748%	334,499	-9.609%
2024-06-12	8.970	9.0150	8.5700	8.58	-1.493%	294,744	-11.189%
2024-06-11	9.170	9.2100	8.5600	8.71	-6.243%	534,181	-12.514%
2024-06-10	9.150	9.3600	9.1000	9.29	+0.759%	257,878	-17.976%
2024-06-07	9.170	9.3200	9.0750	9.22	-0.324%	314,089	-17.354%
2024-06-06	9.180	9.3100	9.0800	9.25	+0.653%	216,044	-17.622%
2024-06-05	9.390	9.4399	9.1350	9.19	-1.711%	249,387	-17.084%
2024-06-04	9.690	9.6900	9.3300	9.35	-4.201%	206,902	-18.503%
2024-06-03	9.910	9.9300	9.6800	9.76	-0.510%	263,713	-21.926%
2024-05-31	9.800	9.8650	9.6700	9.81	+0.512%	251,213	-22.324%
2024-05-30	9.760	9.9000	9.7000	9.76	+1.035%	261,574	-21.926%
2024-05-29	9.700	9.8900	9.5800	9.66	-0.103%	280,140	-21.118%
2024-05-28	9.760	9.8450	9.6400	9.67	-0.309%	208,693	-21.200%
2024-05-24	9.760	9.8000	9.6150	9.70	0.000%	203,580	-21.443%
2024-05-23	9.920	9.9200	9.6050	9.70	-2.610%	303,055	-21.443%
2024-05-22	9.720	10.0000	9.6200	9.96	+2.469%	294,411	-23.494%
2024-05-21	9.780	9.8100	9.5950	9.72	-1.119%	213,469	-21.605%
2024-05-20	9.700	10.0000	9.6300	9.83	+1.340%	434,247	-22.482%
2024-05-17	9.310	9.7100	9.2500	9.70	+5.206%	678,608	-21.443%
2024-05-16	9.020	9.2200	8.9750	9.22	+2.217%	250,610	-17.354%
2024-05-15	9.240	9.3100	9.0100	9.02	-1.096%	282,245	-15.521%
2024-05-14	9.300	9.3600	9.1150	9.12	-0.219%	307,459	-16.447%
2024-05-13	8.950	9.3750	8.9300	9.14	+3.746%	327,124	-16.630%
2024-05-10	8.860	8.9548	8.7700	8.81	-0.227%	279,166	-13.507%
2024-05-09	8.640	8.8400	8.6400	8.83	+3.034%	317,580	-13.703%
2024-05-08	8.600	8.6400	8.5350	8.57	-1.153%	211,314	-11.085%
2024-05-07	8.730	8.9100	8.6700	8.67	+0.115%	263,353	-12.111%
2024-05-06	8.610	8.7400	8.5700	8.66	+1.763%	386,811	-12.009%
2024-05-03	8.580	8.7400	8.4500	8.51	-0.117%	404,137	-10.458%
2024-05-02	8.560	8.7000	8.4000	8.52	+0.590%	380,142	-10.563%
2024-05-01	9.210	9.3050	8.2950	8.47	-8.925%	737,150	-10.035%
2024-04-30	8.840	9.7060	8.8000	9.30	+13.139%	1,307,851	-18.065%
2024-04-29	8.290	8.3950	8.1900	8.22	+0.122%	290,694	-7.299%
2024-04-26	8.130	8.3000	8.1300	8.21	+0.984%	266,133	-7.186%
2024-04-25	8.050	8.1300	7.9550	8.13	+0.494%	340,178	-6.273%
2024-04-24	8.080	8.1350	8.0000	8.09	-0.369%	411,694	-5.810%
2024-04-23	7.950	8.2050	7.9500	8.12	+0.870%	278,698	-6.158%
2024-04-22	8.040	8.1200	7.9700	8.05	0.000%	241,449	-5.342%
2024-04-19	7.930	8.1300	7.9000	8.05	+1.131%	270,991	-5.342%
2024-04-18	8.010	8.1500	7.9100	7.96	+0.126%	353,710	-4.271%
2024-04-17	8.060	8.1795	7.9500	7.95	-0.749%	347,431	-4.151%
2024-04-16	8.010	8.1100	7.9150	8.01	-1.111%	380,084	-4.869%
2024-04-15	8.140	8.3100	8.0098	8.10	-0.735%	387,784	-5.926%
2024-04-12	8.240	8.3900	8.1150	8.16	-1.449%	398,482	-6.618%
2024-04-11	8.490	8.5150	8.1200	8.28	-2.358%	354,976	-7.971%
2024-04-10	8.460	8.5600	8.3500	8.48	-2.529%	341,290	-10.142%
2024-04-09	8.550	8.7450	8.5500	8.70	+2.233%	453,541	-12.414%
2024-04-08	8.630	8.8400	8.4900	8.51	+0.829%	451,197	-10.458%
2024-04-05	8.440	8.5450	8.4100	8.44	-0.589%	330,012	-9.716%
2024-04-04	8.920	8.9950	8.4450	8.49	-3.741%	643,221	-10.247%
2024-04-03	8.690	8.8300	8.6500	8.82	+1.031%	396,320	-13.605%
2024-04-02	8.650	8.8950	8.6400	8.73	-0.114%	485,469	-12.715%
2024-04-01	8.840	8.9400	8.6500	8.74	-0.456%	633,263	-12.815%
2024-03-28	8.600	8.7900	8.4900	8.78	+3.052%	692,660	-13.212%
2024-03-27	8.000	8.5300	7.9900	8.52	+6.901%	767,604	-10.563%
2024-03-26	8.220	8.2300	7.9700	7.97	-2.448%	363,110	-4.391%
2024-03-25	8.040	8.2400	8.0000	8.17	+2.509%	534,437	-6.732%
2024-03-22	8.050	8.0500	7.8950	7.97	-0.871%	431,711	-4.391%
2024-03-21	8.080	8.2000	8.0300	8.04	-0.248%	372,691	-5.224%
2024-03-20	7.720	8.1350	7.6900	8.06	+4.000%	495,927	-5.459%
2024-03-19	7.380	7.7600	7.3700	7.75	+4.730%	526,149	-1.677%
2024-03-18	7.500	7.5200	7.3400	7.40	-1.333%	434,716	+2.973%
2024-03-15	7.100	7.5500	7.1000	7.50	+4.749%	1,216,146	+1.600%
2024-03-14	7.330	7.3600	7.0600	7.16	-3.112%	561,500	+6.425%
2024-03-13	7.350	7.6100	7.3400	7.39	+0.136%	554,185	+3.112%
2024-03-12	7.490	7.5600	7.3500	7.38	-1.469%	412,062	+3.252%
2024-03-11	7.460	7.5900	7.4150	7.49	-0.531%	425,258	+1.736%
2024-03-08	7.570	7.7000	7.4600	7.53	-0.133%	731,646	+1.195%
2024-03-07	7.330	7.7800	7.3300	7.54	+3.146%	761,992	+1.061%
2024-03-06	7.330	7.6300	6.7401	7.31	+2.381%	1,167,565	+4.241%
2024-03-05	7.200	7.3600	7.1150	7.14	-1.245%	678,539	+6.723%
2024-03-04	7.290	7.3500	7.1100	7.23	-0.823%	684,773	+5.394%
2024-03-01	7.400	7.4300	7.2500	7.29	-0.951%	363,754	+4.527%
2024-02-29	7.350	7.4100	7.1400	7.36	-1.208%	689,941	+3.533%
2024-02-28	7.520	7.6300	7.4300	7.45	-1.974%	252,567	+2.282%
2024-02-27	7.450	7.7550	7.4400	7.60	+3.261%	436,975	+0.263%
2024-02-26	7.590	7.6000	7.2100	7.36	-3.665%	506,688	+3.533%
2024-02-23	7.650	7.6975	7.5500	7.64	-0.650%	237,217	-0.262%
2024-02-22	7.750	7.7750	7.6100	7.69	-1.030%	515,969	-0.910%
2024-02-21	7.700	7.7900	7.6250	7.77	+0.909%	275,012	-1.931%
2024-02-20	7.930	8.0400	7.6900	7.70	-4.110%	398,717	-1.039%
2024-02-16	8.010	8.1600	7.9700	8.03	-0.619%	372,155	-5.106%
2024-02-15	7.810	8.1250	7.8100	8.08	+4.258%	436,072	-5.693%
2024-02-14	7.800	7.8200	7.6300	7.75	+0.259%	372,744	-1.677%
2024-02-13	7.770	7.8600	7.6000	7.73	-3.375%	459,147	-1.423%
2024-02-12	7.730	8.1200	7.7300	8.00	+3.359%	458,866	-4.750%
2024-02-09	7.660	7.7900	7.6100	7.74	+1.176%	403,748	-1.550%
2024-02-08	7.650	7.7000	7.4800	7.65	0.000%	448,167	-0.392%
2024-02-07	7.740	7.7400	7.5700	7.65	-0.649%	357,558	-0.392%
2024-02-06	7.550	7.8099	7.4850	7.70	+2.122%	356,529	-1.039%
2024-02-05	7.540	7.6100	7.3600	7.54	-1.823%	411,017	+1.061%
2024-02-02	7.645	7.7600	7.5100	7.68	-1.031%	403,158	-0.781%
2024-02-01	7.470	7.8300	7.3200	7.76	+4.301%	714,609	-1.804%
2024-01-31	7.910	8.1600	7.3200	7.44	-10.361%	1,694,814	+2.419%
2024-01-30	8.200	8.3850	8.1900	8.30	-0.360%	254,616	-8.193%
2024-01-29	8.170	8.3300	7.9900	8.33	+2.460%	290,595	-8.523%
2024-01-26	8.140	8.2000	8.0050	8.13	+0.743%	344,937	-6.273%
2024-01-25	8.170	8.2800	7.9250	8.07	+0.124%	416,967	-5.576%
2024-01-24	8.210	8.2350	7.9550	8.06	-0.124%	445,833	-5.459%
2024-01-23	7.920	8.1550	7.9200	8.07	+4.398%	495,557	-5.576%
2024-01-22	7.610	7.7550	7.5250	7.73	+1.577%	352,065	-1.423%
2024-01-19	7.620	7.6400	7.3000	7.61	-0.653%	455,189	+0.131%
2024-01-18	7.610	7.6700	7.4500	7.66	+0.789%	328,283	-0.522%
2024-01-17	7.560	7.6450	7.4650	7.60	-1.170%	447,241	+0.263%
2024-01-16	7.820	7.8300	7.6250	7.69	-2.904%	449,297	-0.910%
2024-01-12	8.270	8.2700	7.8600	7.92	-1.980%	414,887	-3.788%
2024-01-11	8.270	8.2940	8.0400	8.08	-3.234%	520,964	-5.693%
2024-01-10	8.420	8.4900	8.2700	8.35	-1.649%	335,562	-8.743%
2024-01-09	8.990	9.0500	8.4700	8.49	-6.188%	363,407	-10.247%
2024-01-08	8.840	9.0950	8.7800	9.05	+1.457%	359,623	-15.801%
2024-01-05	8.980	9.1100	8.8700	8.92	-1.327%	416,658	-14.574%
2024-01-04	9.210	9.2300	8.9600	9.04	-1.202%	291,132	-15.708%
2024-01-03	9.270	9.3250	9.1150	9.15	-2.034%	322,976	-16.721%
2024-01-02	9.290	9.5400	9.2900	9.34	+0.322%	281,224	-18.415%
2023-12-29	9.480	9.5000	9.2740	9.31	-1.586%	503,246	-18.153%
2023-12-28	9.620	9.6600	9.4100	9.46	-1.561%	293,118	-19.450%
2023-12-27	9.800	9.8000	9.5700	9.61	-1.738%	260,604	-20.708%
2023-12-26	9.620	9.8700	9.6000	9.78	+1.981%	364,965	-22.086%
2023-12-22	9.400	9.7200	9.3800	9.59	+2.457%	501,018	-20.542%
2023-12-21	9.250	9.4200	9.1750	9.36	+1.850%	551,126	-18.590%
2023-12-20	9.470	9.4800	9.1600	9.19	-2.130%	266,686	-17.084%
2023-12-19	9.280	9.4800	9.2710	9.39	+2.176%	295,567	-18.850%
2023-12-18	9.260	9.3000	9.1300	9.19	-0.109%	354,880	-17.084%
2023-12-15	9.560	9.5800	9.1700	9.20	-2.335%	776,128	-17.174%
2023-12-14	9.560	9.8400	9.4000	9.42	+0.319%	420,226	-19.108%
2023-12-13	8.790	9.4250	8.7600	9.39	+6.342%	528,245	-18.850%
2023-12-12	8.860	8.9300	8.7400	8.83	-1.230%	406,120	-13.703%
2023-12-11	9.030	9.0300	8.8800	8.94	-1.215%	368,808	-14.765%
2023-12-08	9.040	9.1700	9.0050	9.05	0.000%	285,722	-15.801%
2023-12-07	8.790	9.0650	8.7800	9.05	+3.666%	282,747	-15.801%
2023-12-06	8.790	8.9400	8.7300	8.73	-0.114%	254,737	-12.715%
2023-12-05	8.890	8.8900	8.7120	8.74	-1.466%	263,604	-12.815%
2023-12-04	8.980	9.1100	8.7600	8.87	-1.989%	284,802	-14.092%

.dark-mode .JBftBL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JBftBL{ color: #333333; background-color: white; border: 2px solid #333333; }LXULSB INDUSTRIES INCstock NYSE

LXU
LSB INDUSTRIES INC
stock NYSE