Dark

LXU
LSB INDUSTRIES INC
stock NYSE

At Close

Jul 18, 2025 3:59:57 PM EDT

8.45USD-0.412%(-0.04)330,904

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-8.49)0

After-hours

Jul 17, 2025 4:00:30 PM EDT

8.49USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-18	8.540	8.6500	8.4200	8.46	-0.353%	330,904	0.000%
2025-07-17	8.340	8.5300	8.3400	8.49	+1.677%	327,363	-0.353%
2025-07-16	8.640	8.7350	8.3300	8.35	-2.907%	390,111	+1.317%
2025-07-15	8.750	8.9300	8.5100	8.60	-0.578%	572,861	-1.628%
2025-07-14	8.460	8.7100	8.4600	8.65	+1.526%	414,793	-2.197%
2025-07-11	8.340	8.5250	8.2843	8.52	+1.914%	376,730	-0.704%
2025-07-10	8.310	8.5200	8.3050	8.36	-0.239%	296,444	+1.196%
2025-07-09	8.270	8.4000	8.1800	8.38	+1.823%	267,092	+0.955%
2025-07-08	8.150	8.3800	8.1500	8.23	+1.355%	490,519	+2.795%
2025-07-07	8.120	8.3100	8.0300	8.12	-1.217%	286,544	+4.187%
2025-07-03	8.180	8.2200	8.1300	8.22	+0.122%	171,805	+2.920%
2025-07-02	7.930	8.2100	7.9100	8.21	+4.586%	407,095	+3.045%
2025-07-01	7.810	8.0800	7.7208	7.85	+0.641%	340,832	+7.771%
2025-06-30	7.850	7.9600	7.7450	7.80	-0.763%	326,763	+8.462%
2025-06-27	7.670	7.9350	7.5400	7.86	+2.880%	1,003,405	+7.634%
2025-06-26	7.740	7.7800	7.6000	7.64	-0.131%	381,651	+10.733%
2025-06-25	7.720	7.7850	7.5950	7.65	-1.544%	354,533	+10.588%
2025-06-24	8.260	8.3500	7.7500	7.77	-5.818%	441,394	+8.880%
2025-06-23	8.370	8.5200	8.2150	8.25	-2.482%	517,028	+2.545%
2025-06-20	8.720	8.7200	8.4450	8.46	-2.309%	1,003,323	0.000%
2025-06-18	8.520	8.9300	8.5200	8.66	+1.524%	798,307	-2.309%
2025-06-17	8.400	8.5550	8.3100	8.53	+1.427%	670,318	-0.821%
2025-06-16	8.330	8.5450	8.2500	8.41	+1.816%	556,612	+0.595%
2025-06-13	7.830	8.3300	7.8200	8.26	+4.161%	484,447	+2.421%
2025-06-12	8.050	8.1300	7.8700	7.93	-3.056%	343,274	+6.683%
2025-06-11	7.830	8.2650	7.6965	8.18	+5.412%	590,242	+3.423%
2025-06-10	7.830	7.9200	7.7600	7.76	-0.513%	253,435	+9.021%
2025-06-09	7.740	7.9750	7.7400	7.80	+1.563%	372,998	+8.462%
2025-06-06	7.870	7.9300	7.6700	7.68	-0.903%	352,631	+10.156%
2025-06-05	7.950	8.0696	7.7400	7.75	-1.774%	422,115	+9.161%
2025-06-04	7.890	8.1300	7.8400	7.89	+0.895%	430,803	+7.224%
2025-06-03	7.620	7.8600	7.5400	7.82	+2.490%	459,389	+8.184%
2025-06-02	7.570	7.6400	7.3900	7.63	+0.793%	461,387	+10.878%
2025-05-30	7.550	7.6700	7.4800	7.57	-0.264%	1,217,617	+11.757%
2025-05-29	7.530	7.6000	7.4300	7.59	+1.606%	446,905	+11.462%
2025-05-28	7.560	7.6200	7.4500	7.47	-1.581%	401,553	+13.253%
2025-05-27	7.430	7.6300	7.4200	7.59	+3.689%	457,578	+11.462%
2025-05-23	7.140	7.4400	7.1400	7.32	-0.272%	586,669	+15.574%
2025-05-22	7.070	7.4100	7.0200	7.34	+2.657%	457,371	+15.259%
2025-05-21	7.150	7.3500	7.1450	7.15	-1.379%	469,909	+18.322%
2025-05-20	7.150	7.2700	7.1100	7.25	+1.116%	309,260	+16.690%
2025-05-19	7.030	7.2390	6.8000	7.17	-0.278%	364,459	+17.992%
2025-05-16	7.170	7.2200	7.0500	7.19	+0.419%	422,462	+17.663%
2025-05-15	7.200	7.2100	7.0900	7.16	-1.513%	309,202	+18.156%
2025-05-14	7.420	7.4350	7.0800	7.27	-2.807%	661,586	+16.369%
2025-05-13	7.330	7.6000	7.2710	7.48	+2.747%	756,166	+13.102%
2025-05-12	7.280	7.4400	7.1000	7.28	+5.355%	612,388	+16.209%
2025-05-09	6.860	6.9600	6.7600	6.91	+1.767%	461,481	+22.431%
2025-05-08	6.680	6.8350	6.5100	6.79	+2.413%	531,916	+24.595%
2025-05-07	6.600	6.8300	6.4600	6.63	+2.473%	673,289	+27.602%
2025-05-06	6.340	6.6000	6.3400	6.47	+1.570%	405,844	+30.757%
2025-05-05	6.520	6.6150	6.3600	6.37	-3.485%	456,516	+32.810%
2025-05-02	6.350	6.6600	6.2850	6.60	+6.452%	572,787	+28.182%
2025-05-01	6.320	6.4000	6.1500	6.20	-2.821%	572,177	+36.452%
2025-04-30	5.950	6.4300	5.8600	6.38	+4.934%	823,882	+32.602%
2025-04-29	5.830	6.1200	5.8300	6.08	+3.226%	731,433	+39.145%
2025-04-28	5.640	6.0500	5.6400	5.89	+4.248%	676,553	+43.633%
2025-04-25	5.280	5.6500	5.2800	5.65	+5.410%	377,068	+49.735%
2025-04-24	5.230	5.3700	5.1600	5.36	+3.077%	560,065	+57.836%
2025-04-23	5.230	5.4200	5.1900	5.20	+2.767%	702,882	+62.692%
2025-04-22	5.090	5.1500	4.9330	5.06	+1.606%	461,665	+67.194%
2025-04-21	5.030	5.0300	4.9200	4.98	-2.924%	368,525	+69.880%
2025-04-17	5.070	5.2300	5.0700	5.13	+1.183%	398,165	+64.912%
2025-04-16	5.190	5.2550	5.0100	5.07	-3.244%	458,574	+66.864%
2025-04-15	5.290	5.4600	5.1950	5.24	-2.421%	481,043	+61.450%
2025-04-14	5.430	5.4550	5.2500	5.37	+1.321%	437,710	+57.542%
2025-04-11	4.970	5.3400	4.9700	5.30	+4.743%	370,666	+59.623%
2025-04-10	5.310	5.3172	4.8900	5.06	-6.985%	534,048	+67.194%
2025-04-09	4.930	5.5200	4.8800	5.44	+8.583%	995,655	+55.515%
2025-04-08	5.540	5.5400	4.9500	5.01	-4.934%	713,205	+68.862%
2025-04-07	5.230	5.6600	4.9500	5.27	-3.480%	1,077,101	+60.531%
2025-04-04	5.740	5.8800	5.1700	5.46	-10.345%	866,641	+54.945%
2025-04-03	6.170	6.3400	6.0700	6.09	-7.165%	639,662	+38.916%
2025-04-02	6.500	6.5750	6.3700	6.56	+0.306%	347,482	+28.963%
2025-04-01	6.560	6.6600	6.4100	6.54	-0.759%	380,933	+29.358%
2025-03-31	6.420	6.6300	6.4100	6.59	0.000%	372,300	+28.376%
2025-03-28	6.960	7.0500	6.5900	6.59	-5.857%	494,515	+28.376%
2025-03-27	6.780	7.0500	6.7300	7.00	+2.489%	375,379	+20.857%
2025-03-26	6.770	6.9000	6.7500	6.83	+0.886%	245,513	+23.865%
2025-03-25	6.880	6.9350	6.7300	6.77	-1.884%	355,735	+24.963%
2025-03-24	7.030	7.0850	6.8150	6.90	-1.004%	312,143	+22.609%
2025-03-21	7.130	7.1900	6.9100	6.97	-3.596%	696,599	+21.377%
2025-03-20	7.250	7.2500	7.1550	7.23	-1.633%	235,960	+17.012%
2025-03-19	7.270	7.3800	7.1950	7.35	+1.660%	272,640	+15.102%
2025-03-18	7.180	7.3000	7.1450	7.23	+0.277%	228,340	+17.012%
2025-03-17	7.110	7.2950	7.1100	7.21	+1.406%	213,571	+17.337%
2025-03-14	7.030	7.1750	6.9601	7.11	+2.450%	233,628	+18.987%
2025-03-13	7.080	7.1800	6.8250	6.94	-2.254%	224,303	+21.902%
2025-03-12	7.070	7.1700	7.0000	7.10	+0.709%	282,505	+19.155%
2025-03-11	6.930	7.1150	6.8400	7.05	+1.879%	363,571	+20.000%
2025-03-10	6.970	7.0500	6.8300	6.92	-1.844%	346,079	+22.254%
2025-03-07	7.110	7.1750	6.9750	7.05	-0.564%	312,114	+20.000%
2025-03-06	6.760	7.1600	6.7200	7.09	+2.903%	705,111	+19.323%
2025-03-05	6.730	6.9850	6.7300	6.89	+2.683%	404,880	+22.787%
2025-03-04	6.760	6.9000	6.4250	6.71	-3.175%	652,382	+26.080%
2025-03-03	7.380	7.3800	6.9200	6.93	-5.457%	490,003	+22.078%
2025-02-28	7.290	7.4550	7.0950	7.33	-0.678%	526,035	+15.416%
2025-02-27	7.450	7.5300	7.0900	7.38	-4.031%	841,565	+14.634%
2025-02-26	7.820	7.8800	7.6400	7.69	-1.788%	326,461	+10.013%
2025-02-25	7.740	7.9000	7.6201	7.83	+1.556%	450,258	+8.046%
2025-02-24	7.630	7.8300	7.5100	7.71	+1.581%	415,046	+9.728%
2025-02-21	7.920	7.9600	7.5850	7.59	-3.558%	274,970	+11.462%
2025-02-20	7.930	7.9650	7.7300	7.87	-0.757%	281,500	+7.497%
2025-02-19	7.820	8.0000	7.8200	7.93	-0.252%	243,847	+6.683%
2025-02-18	7.970	8.0700	7.8950	7.95	-0.376%	211,112	+6.415%
2025-02-14	7.880	8.0000	7.8000	7.98	+2.177%	289,506	+6.015%
2025-02-13	8.140	8.1400	7.7000	7.81	-4.289%	333,252	+8.323%
2025-02-12	8.350	8.4290	8.0400	8.16	-4.000%	337,614	+3.676%
2025-02-11	8.430	8.5800	8.4200	8.50	+0.354%	228,253	-0.471%
2025-02-10	8.270	8.5550	8.2250	8.47	+4.310%	177,915	-0.118%
2025-02-07	8.150	8.2500	8.0700	8.12	0.000%	262,812	+4.187%
2025-02-06	8.470	8.4700	8.0650	8.12	-3.333%	188,442	+4.187%
2025-02-05	8.440	8.5100	8.2900	8.40	-1.176%	232,457	+0.714%
2025-02-04	8.210	8.5400	8.2100	8.50	+3.406%	263,138	-0.471%
2025-02-03	8.270	8.4500	8.1650	8.22	-2.607%	248,401	+2.920%
2025-01-31	8.510	8.5600	8.3250	8.44	-0.939%	314,613	+0.237%
2025-01-30	8.550	8.7300	8.4600	8.52	-0.930%	271,205	-0.704%
2025-01-29	8.210	8.6400	8.2100	8.60	+4.623%	312,615	-1.628%
2025-01-28	8.510	8.5600	8.0900	8.22	-1.675%	509,300	+2.920%
2025-01-27	8.810	8.8600	8.3400	8.36	-4.238%	431,563	+1.196%
2025-01-24	9.150	9.1800	8.6000	8.73	-4.590%	520,447	-3.093%
2025-01-23	9.220	9.2300	9.0150	9.15	-0.759%	427,916	-7.541%
2025-01-22	9.340	9.4000	9.1600	9.22	-0.967%	499,842	-8.243%
2025-01-21	9.200	9.4300	9.1100	9.31	+2.646%	514,243	-9.130%
2025-01-17	9.250	9.2500	9.0300	9.07	-0.766%	279,346	-6.725%
2025-01-16	9.190	9.2000	9.0000	9.14	-0.109%	285,033	-7.440%
2025-01-15	9.330	9.3900	9.1300	9.15	-0.327%	387,633	-7.541%
2025-01-14	9.150	9.2399	8.9801	9.18	+0.879%	527,872	-7.843%
2025-01-13	7.750	9.1943	7.7100	9.10	+22.312%	949,202	-7.033%
2025-01-10	7.360	7.4500	7.1700	7.44	+0.813%	400,507	+13.710%
2025-01-08	7.570	7.6009	7.3150	7.38	-3.655%	438,141	+14.634%
2025-01-07	7.730	7.8000	7.5700	7.66	-1.034%	215,875	+10.444%
2025-01-06	7.740	7.9600	7.6901	7.74	+0.781%	212,649	+9.302%
2025-01-03	7.770	7.8100	7.6200	7.68	-0.260%	222,747	+10.156%
2025-01-02	7.720	7.8200	7.6200	7.70	+1.449%	290,802	+9.870%
2024-12-31	7.550	7.6900	7.5400	7.59	+0.797%	222,189	+11.462%
2024-12-30	7.500	7.5800	7.3900	7.53	-0.660%	244,625	+12.351%
2024-12-27	7.660	7.8200	7.5700	7.58	-1.813%	259,436	+11.609%
2024-12-26	7.640	7.7600	7.5800	7.72	0.000%	140,854	+9.585%
2024-12-24	7.700	7.7500	7.5700	7.72	+0.783%	101,113	+9.585%
2024-12-23	7.650	7.7100	7.5550	7.66	+0.131%	214,277	+10.444%
2024-12-20	7.500	7.8246	7.4500	7.65	+0.658%	894,646	+10.588%
2024-12-19	7.930	8.0800	7.6000	7.60	-2.937%	360,791	+11.316%
2024-12-18	8.330	8.4050	7.7300	7.83	-5.091%	383,626	+8.046%
2024-12-17	8.590	8.6300	8.0100	8.25	-4.734%	687,758	+2.545%
2024-12-16	8.770	8.8600	8.6500	8.66	-1.479%	205,992	-2.309%
2024-12-13	8.790	8.8300	8.6000	8.79	-0.453%	211,425	-3.754%
2024-12-12	8.910	8.9300	8.7300	8.83	-1.230%	180,425	-4.190%
2024-12-11	8.970	9.0100	8.8300	8.94	+0.789%	280,624	-5.369%
2024-12-10	8.890	8.9000	8.6440	8.87	-0.225%	155,442	-4.622%
2024-12-09	8.770	9.1000	8.7700	8.89	+3.132%	260,616	-4.837%
2024-12-06	8.900	8.9400	8.5400	8.62	-2.928%	194,170	-1.856%
2024-12-05	8.970	9.0400	8.8700	8.88	-1.003%	179,958	-4.730%
2024-12-04	9.070	9.0700	8.8600	8.97	-0.774%	197,828	-5.686%
2024-12-03	9.190	9.2030	8.9450	9.04	-0.877%	150,375	-6.416%
2024-12-02	8.910	9.1800	8.7900	9.12	+3.284%	261,202	-7.237%
2024-11-29	8.720	8.8850	8.6950	8.83	+1.963%	116,782	-4.190%
2024-11-27	8.780	8.9000	8.6500	8.66	-0.802%	156,384	-2.309%
2024-11-26	8.930	8.9300	8.7150	8.73	-2.349%	173,017	-3.093%
2024-11-25	9.000	9.1900	8.9400	8.94	-0.112%	260,155	-5.369%
2024-11-22	8.820	8.9700	8.7400	8.95	+1.589%	226,243	-5.475%
2024-11-21	8.550	8.8200	8.4700	8.81	+3.525%	195,988	-3.973%
2024-11-20	8.370	8.5500	8.3500	8.51	+1.189%	154,019	-0.588%
2024-11-19	8.450	8.5100	8.3200	8.41	-0.825%	176,047	+0.595%
2024-11-18	8.460	8.5850	8.4500	8.48	+0.713%	154,615	-0.236%
2024-11-15	8.540	8.7100	8.3600	8.42	-0.708%	235,698	+0.475%
2024-11-14	8.730	8.7750	8.4300	8.48	-2.864%	204,001	-0.236%
2024-11-13	8.740	8.9600	8.6500	8.73	+0.115%	313,970	-3.093%
2024-11-12	9.010	9.0300	8.7100	8.72	-4.386%	357,346	-2.982%
2024-11-11	8.800	9.1300	8.8000	9.12	+4.587%	203,484	-7.237%
2024-11-08	8.870	8.8700	8.6300	8.72	-2.461%	230,708	-2.982%
2024-11-07	8.960	9.0550	8.8500	8.94	-0.112%	183,946	-5.369%
2024-11-06	9.060	9.1400	8.6700	8.95	+4.556%	454,908	-5.475%
2024-11-05	8.340	8.6400	8.3100	8.56	+1.663%	347,261	-1.168%
2024-11-04	8.360	8.6685	8.2600	8.42	+1.324%	289,438	+0.475%
2024-11-01	8.250	8.4050	8.1100	8.31	+1.341%	358,866	+1.805%
2024-10-31	8.240	8.2800	8.0200	8.20	+0.244%	282,305	+3.171%
2024-10-30	8.460	8.4900	7.9050	8.18	-2.850%	613,764	+3.423%
2024-10-29	8.760	8.7600	8.4200	8.42	-4.100%	287,686	+0.475%
2024-10-28	8.690	8.8200	8.6600	8.78	+1.386%	263,311	-3.645%
2024-10-25	8.790	8.8400	8.6400	8.66	-0.802%	204,814	-2.309%
2024-10-24	8.820	8.8200	8.6300	8.73	-0.456%	237,371	-3.093%
2024-10-23	8.930	8.9550	8.7000	8.77	-2.447%	340,554	-3.535%
2024-10-22	9.100	9.1000	8.9200	8.99	-1.100%	201,928	-5.895%
2024-10-21	9.210	9.2500	9.0000	9.09	-1.196%	265,017	-6.931%
2024-10-18	9.460	9.4600	9.1700	9.20	-2.232%	196,617	-8.043%
2024-10-17	9.290	9.5000	9.2500	9.41	+0.749%	295,072	-10.096%
2024-10-16	9.350	9.4500	9.2900	9.34	+0.973%	187,207	-9.422%
2024-10-15	9.250	9.4500	9.1800	9.25	-1.070%	340,868	-8.541%
2024-10-14	9.360	9.4400	9.2500	9.35	-0.532%	266,479	-9.519%
2024-10-11	9.480	9.5700	9.2900	9.40	-1.674%	582,507	-10.000%
2024-10-10	8.880	9.6800	8.8700	9.56	+14.491%	1,601,878	-11.506%
2024-10-09	8.200	8.6200	8.1750	8.35	+2.078%	271,886	+1.317%
2024-10-08	8.190	8.2200	7.9350	8.18	-0.728%	247,066	+3.423%
2024-10-07	8.430	8.5150	8.1900	8.24	-2.600%	288,089	+2.670%
2024-10-04	8.490	8.6300	8.4050	8.46	+1.805%	323,544	0.000%
2024-10-03	8.190	8.3500	8.1600	8.31	+0.362%	251,476	+1.805%
2024-10-02	8.140	8.3450	8.1300	8.28	+1.970%	284,133	+2.174%
2024-10-01	7.980	8.1700	7.8650	8.12	+0.995%	345,053	+4.187%
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	+5.882%
2024-09-26	7.850	8.0400	7.8300	7.95	+3.113%	375,647	+6.415%
2024-09-25	7.870	7.8700	7.6750	7.71	-2.281%	323,184	+9.728%
2024-09-24	7.730	7.9700	7.7060	7.89	+3.408%	223,746	+7.224%
2024-09-23	7.710	7.7300	7.5100	7.63	-0.780%	309,246	+10.878%
2024-09-20	7.930	7.9400	7.6900	7.69	-3.995%	1,119,674	+10.013%
2024-09-19	7.840	8.0500	7.7300	8.01	+5.673%	432,547	+5.618%
2024-09-18	7.630	7.8900	7.5600	7.58	-1.044%	302,429	+11.609%
2024-09-17	7.580	7.7950	7.5305	7.66	+1.997%	259,505	+10.444%
2024-09-16	7.450	7.5360	7.1500	7.51	+1.624%	478,810	+12.650%
2024-09-13	7.250	7.4600	7.2100	7.39	+3.212%	422,944	+14.479%
2024-09-12	7.100	7.1700	6.9800	7.16	+1.560%	319,477	+18.156%
2024-09-11	7.110	7.1100	6.9100	7.05	-1.122%	401,401	+20.000%
2024-09-10	7.200	7.2000	7.0300	7.13	-0.834%	313,473	+18.654%
2024-09-09	7.100	7.2300	7.0500	7.19	+1.268%	394,175	+17.663%
2024-09-06	7.400	7.4000	7.0700	7.10	-4.184%	372,273	+19.155%
2024-09-05	7.560	7.6450	7.3200	7.41	-1.200%	297,895	+14.170%
2024-09-04	7.430	7.6800	7.4150	7.50	+0.402%	320,232	+12.800%
2024-09-03	7.760	7.8000	7.4500	7.47	-5.801%	321,331	+13.253%
2024-08-30	7.900	7.9600	7.7900	7.93	-0.377%	166,484	+6.683%
2024-08-29	7.830	7.9900	7.7100	7.96	+2.577%	254,002	+6.281%
2024-08-28	7.870	7.9200	7.7400	7.76	-2.020%	259,331	+9.021%
2024-08-27	8.050	8.0500	7.8900	7.92	-1.980%	159,672	+6.818%
2024-08-26	8.160	8.1700	8.0100	8.08	+0.623%	214,404	+4.703%
2024-08-23	7.640	8.0400	7.6300	8.03	+5.381%	202,591	+5.355%
2024-08-22	7.730	7.7300	7.6000	7.62	-1.039%	178,230	+11.024%
2024-08-21	7.810	7.8400	7.6900	7.70	-0.645%	181,663	+9.870%
2024-08-20	7.850	8.0700	7.7200	7.75	-1.022%	222,723	+9.161%
2024-08-19	7.780	7.8900	7.7600	7.83	+0.385%	342,023	+8.046%
2024-08-16	7.800	7.8900	7.7100	7.80	-0.128%	535,655	+8.462%
2024-08-15	7.860	7.8899	7.7400	7.81	+1.693%	287,160	+8.323%
2024-08-14	7.870	7.8700	7.5500	7.68	-1.916%	269,628	+10.156%
2024-08-13	7.910	8.0600	7.7300	7.83	-1.136%	392,396	+8.046%
2024-08-12	7.950	8.0300	7.9000	7.92	-0.876%	273,309	+6.818%
2024-08-09	8.210	8.2100	7.9220	7.99	-2.916%	289,035	+5.882%
2024-08-08	8.160	8.3000	8.1300	8.23	+3.652%	302,970	+2.795%
2024-08-07	8.150	8.2400	7.9200	7.94	-0.126%	322,862	+6.549%
2024-08-06	8.170	8.2400	7.8400	7.95	-2.693%	416,958	+6.415%
2024-08-05	8.220	8.2900	7.8200	8.17	-4.667%	639,576	+3.550%
2024-08-02	8.920	9.0450	8.4300	8.57	-8.440%	395,806	-1.284%
2024-08-01	9.840	10.4000	9.1650	9.36	+2.744%	675,856	-9.615%
2024-07-31	8.970	9.2700	8.7800	9.11	+2.245%	462,586	-7.135%
2024-07-30	8.670	8.9200	8.6700	8.91	+3.006%	254,738	-5.051%
2024-07-29	8.670	8.7600	8.5700	8.65	+0.116%	299,136	-2.197%
2024-07-26	8.740	8.7500	8.4472	8.64	+0.699%	245,761	-2.083%
2024-07-25	8.360	8.6900	8.3600	8.58	+2.265%	332,493	-1.399%
2024-07-24	8.420	8.5900	8.3300	8.39	-1.061%	236,815	+0.834%
2024-07-23	8.290	8.5100	8.2100	8.48	+1.923%	330,087	-0.236%
2024-07-22	8.370	8.3700	8.1800	8.32	+0.241%	203,419	+1.683%
2024-07-19	8.430	8.4300	8.1650	8.30	-1.308%	195,234	+1.928%
2024-07-18	8.570	8.7600	8.3550	8.41	-1.867%	231,234	+0.595%
2024-07-17	8.500	8.6300	8.4600	8.57	-0.117%	288,937	-1.284%
2024-07-16	8.140	8.6100	8.1200	8.58	+5.926%	376,920	-1.399%
2024-07-15	7.930	8.1800	7.8300	8.10	+3.185%	287,299	+4.444%
2024-07-12	7.950	8.0300	7.8120	7.85	+0.641%	248,972	+7.771%
2024-07-11	7.750	7.9300	7.7200	7.80	+3.175%	370,664	+8.462%
2024-07-10	7.500	7.6300	7.4400	7.56	+0.935%	275,774	+11.905%
2024-07-09	7.700	7.7000	7.4900	7.49	-3.355%	340,427	+12.951%
2024-07-08	7.830	7.9150	7.7100	7.75	-0.257%	221,888	+9.161%
2024-07-05	8.090	8.1300	7.7200	7.77	-4.310%	240,031	+8.880%
2024-07-03	7.920	8.1600	7.9200	8.12	+2.525%	159,990	+4.187%
2024-07-02	7.980	8.0350	7.8400	7.92	-0.377%	245,232	+6.818%
2024-07-01	8.190	8.1900	7.8650	7.95	-2.812%	276,847	+6.415%
2024-06-28	8.270	8.2800	8.0300	8.18	+0.368%	656,250	+3.423%
2024-06-27	8.370	8.3700	8.0950	8.15	-1.807%	220,025	+3.804%
2024-06-26	8.090	8.3200	8.0400	8.30	+1.840%	252,598	+1.928%
2024-06-25	8.310	8.4100	8.0100	8.15	-2.628%	268,804	+3.804%
2024-06-24	8.130	8.4994	8.1300	8.37	+3.975%	341,457	+1.075%
2024-06-21	8.320	8.3200	8.0000	8.05	-3.938%	1,245,193	+5.093%
2024-06-20	8.110	8.4050	8.1000	8.38	+3.457%	296,382	+0.955%
2024-06-18	8.190	8.2500	8.0600	8.10	-0.978%	217,428	+4.444%
2024-06-17	8.170	8.3100	8.0799	8.18	0.000%	211,155	+3.423%
2024-06-14	8.350	8.3600	8.0950	8.18	-2.966%	225,702	+3.423%
2024-06-13	8.540	8.5400	8.2900	8.43	-1.748%	334,499	+0.356%
2024-06-12	8.970	9.0150	8.5700	8.58	-1.493%	294,744	-1.399%
2024-06-11	9.170	9.2100	8.5600	8.71	-6.243%	534,181	-2.870%
2024-06-10	9.150	9.3600	9.1000	9.29	+0.759%	257,878	-8.934%
2024-06-07	9.170	9.3200	9.0750	9.22	-0.324%	314,089	-8.243%
2024-06-06	9.180	9.3100	9.0800	9.25	+0.653%	216,044	-8.541%
2024-06-05	9.390	9.4399	9.1350	9.19	-1.711%	249,387	-7.943%
2024-06-04	9.690	9.6900	9.3300	9.35	-4.201%	206,902	-9.519%
2024-06-03	9.910	9.9300	9.6800	9.76	-0.510%	263,713	-13.320%
2024-05-31	9.800	9.8650	9.6700	9.81	+0.512%	251,213	-13.761%
2024-05-30	9.760	9.9000	9.7000	9.76	+1.035%	261,574	-13.320%
2024-05-29	9.700	9.8900	9.5800	9.66	-0.103%	280,140	-12.422%
2024-05-28	9.760	9.8450	9.6400	9.67	-0.309%	208,693	-12.513%
2024-05-24	9.760	9.8000	9.6150	9.70	0.000%	203,580	-12.784%
2024-05-23	9.920	9.9200	9.6050	9.70	-2.610%	303,055	-12.784%
2024-05-22	9.720	10.0000	9.6200	9.96	+2.469%	294,411	-15.060%
2024-05-21	9.780	9.8100	9.5950	9.72	-1.119%	213,469	-12.963%
2024-05-20	9.700	10.0000	9.6300	9.83	+1.340%	434,247	-13.937%
2024-05-17	9.310	9.7100	9.2500	9.70	+5.206%	678,608	-12.784%
2024-05-16	9.020	9.2200	8.9750	9.22	+2.217%	250,610	-8.243%
2024-05-15	9.240	9.3100	9.0100	9.02	-1.096%	282,245	-6.208%
2024-05-14	9.300	9.3600	9.1150	9.12	-0.219%	307,459	-7.237%
2024-05-13	8.950	9.3750	8.9300	9.14	+3.746%	327,124	-7.440%
2024-05-10	8.860	8.9548	8.7700	8.81	-0.227%	279,166	-3.973%
2024-05-09	8.640	8.8400	8.6400	8.83	+3.034%	317,580	-4.190%
2024-05-08	8.600	8.6400	8.5350	8.57	-1.153%	211,314	-1.284%
2024-05-07	8.730	8.9100	8.6700	8.67	+0.115%	263,353	-2.422%
2024-05-06	8.610	8.7400	8.5700	8.66	+1.763%	386,811	-2.309%
2024-05-03	8.580	8.7400	8.4500	8.51	-0.117%	404,137	-0.588%
2024-05-02	8.560	8.7000	8.4000	8.52	+0.590%	380,142	-0.704%
2024-05-01	9.210	9.3050	8.2950	8.47	-8.925%	737,150	-0.118%
2024-04-30	8.840	9.7060	8.8000	9.30	+13.139%	1,307,851	-9.032%
2024-04-29	8.290	8.3950	8.1900	8.22	+0.122%	290,694	+2.920%
2024-04-26	8.130	8.3000	8.1300	8.21	+0.984%	266,133	+3.045%
2024-04-25	8.050	8.1300	7.9550	8.13	+0.494%	340,178	+4.059%
2024-04-24	8.080	8.1350	8.0000	8.09	-0.369%	411,694	+4.574%
2024-04-23	7.950	8.2050	7.9500	8.12	+0.870%	278,698	+4.187%
2024-04-22	8.040	8.1200	7.9700	8.05	0.000%	241,449	+5.093%
2024-04-19	7.930	8.1300	7.9000	8.05	+1.131%	270,991	+5.093%
2024-04-18	8.010	8.1500	7.9100	7.96	+0.126%	353,710	+6.281%
2024-04-17	8.060	8.1795	7.9500	7.95	-0.749%	347,431	+6.415%
2024-04-16	8.010	8.1100	7.9150	8.01	-1.111%	380,084	+5.618%
2024-04-15	8.140	8.3100	8.0098	8.10	-0.735%	387,784	+4.444%
2024-04-12	8.240	8.3900	8.1150	8.16	-1.449%	398,482	+3.676%
2024-04-11	8.490	8.5150	8.1200	8.28	-2.358%	354,976	+2.174%
2024-04-10	8.460	8.5600	8.3500	8.48	-2.529%	341,290	-0.236%
2024-04-09	8.550	8.7450	8.5500	8.70	+2.233%	453,541	-2.759%
2024-04-08	8.630	8.8400	8.4900	8.51	+0.829%	451,197	-0.588%
2024-04-05	8.440	8.5450	8.4100	8.44	-0.589%	330,012	+0.237%
2024-04-04	8.920	8.9950	8.4450	8.49	-3.741%	643,221	-0.353%
2024-04-03	8.690	8.8300	8.6500	8.82	+1.031%	396,320	-4.082%
2024-04-02	8.650	8.8950	8.6400	8.73	-0.114%	485,469	-3.093%
2024-04-01	8.840	8.9400	8.6500	8.74	-0.456%	633,263	-3.204%
2024-03-28	8.600	8.7900	8.4900	8.78	+3.052%	692,660	-3.645%
2024-03-27	8.000	8.5300	7.9900	8.52	+6.901%	767,604	-0.704%
2024-03-26	8.220	8.2300	7.9700	7.97	-2.448%	363,110	+6.148%
2024-03-25	8.040	8.2400	8.0000	8.17	+2.509%	534,437	+3.550%
2024-03-22	8.050	8.0500	7.8950	7.97	-0.871%	431,711	+6.148%
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	+4.963%
2024-03-19	7.380	7.7600	7.3700	7.75	+4.730%	526,149	+9.161%
2024-03-18	7.500	7.5200	7.3400	7.40	-1.333%	434,716	+14.324%
2024-03-15	7.100	7.5500	7.1000	7.50	+4.749%	1,216,146	+12.800%
2024-03-14	7.330	7.3600	7.0600	7.16	-3.112%	561,500	+18.156%
2024-03-13	7.350	7.6100	7.3400	7.39	+0.136%	554,185	+14.479%
2024-03-12	7.490	7.5600	7.3500	7.38	-1.469%	412,062	+14.634%
2024-03-11	7.460	7.5900	7.4150	7.49	-0.531%	425,258	+12.951%
2024-03-08	7.570	7.7000	7.4600	7.53	-0.133%	731,646	+12.351%
2024-03-07	7.330	7.7800	7.3300	7.54	+3.146%	761,992	+12.202%
2024-03-06	7.330	7.6300	6.7401	7.31	+2.381%	1,167,565	+15.732%
2024-03-05	7.200	7.3600	7.1150	7.14	-1.245%	678,539	+18.487%
2024-03-04	7.290	7.3500	7.1100	7.23	-0.823%	684,773	+17.012%
2024-03-01	7.400	7.4300	7.2500	7.29	-0.951%	363,754	+16.049%
2024-02-29	7.350	7.4100	7.1400	7.36	-1.208%	689,941	+14.946%
2024-02-28	7.520	7.6300	7.4300	7.45	-1.974%	252,567	+13.557%
2024-02-27	7.450	7.7550	7.4400	7.60	+3.261%	436,975	+11.316%
2024-02-26	7.590	7.6000	7.2100	7.36	-3.665%	506,688	+14.946%
2024-02-23	7.650	7.6975	7.5500	7.64	-0.650%	237,217	+10.733%
2024-02-22	7.750	7.7750	7.6100	7.69	-1.030%	515,969	+10.013%
2024-02-21	7.700	7.7900	7.6250	7.77	+0.909%	275,012	+8.880%
2024-02-20	7.930	8.0400	7.6900	7.70	-4.110%	398,717	+9.870%
2024-02-16	8.010	8.1600	7.9700	8.03	-0.619%	372,155	+5.355%
2024-02-15	7.810	8.1250	7.8100	8.08	+4.258%	436,072	+4.703%
2024-02-14	7.800	7.8200	7.6300	7.75	+0.259%	372,744	+9.161%
2024-02-13	7.770	7.8600	7.6000	7.73	-3.375%	459,147	+9.444%
2024-02-12	7.730	8.1200	7.7300	8.00	+3.359%	458,866	+5.750%
2024-02-09	7.660	7.7900	7.6100	7.74	+1.176%	403,748	+9.302%
2024-02-08	7.650	7.7000	7.4800	7.65	0.000%	448,167	+10.588%
2024-02-07	7.740	7.7400	7.5700	7.65	-0.649%	357,558	+10.588%
2024-02-06	7.550	7.8099	7.4850	7.70	+2.122%	356,529	+9.870%
2024-02-05	7.540	7.6100	7.3600	7.54	-1.823%	411,017	+12.202%
2024-02-02	7.645	7.7600	7.5100	7.68	-1.031%	403,158	+10.156%
2024-02-01	7.470	7.8300	7.3200	7.76	+4.301%	714,609	+9.021%
2024-01-31	7.910	8.1600	7.3200	7.44	-10.361%	1,694,814	+13.710%
2024-01-30	8.200	8.3850	8.1900	8.30	-0.360%	254,616	+1.928%
2024-01-29	8.170	8.3300	7.9900	8.33	+2.460%	290,595	+1.561%
2024-01-26	8.140	8.2000	8.0050	8.13	+0.743%	344,937	+4.059%

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

LXU
LSB INDUSTRIES INC
stock NYSE