Dark

LXU
LSB INDUSTRIES INC
stock NYSE

At Close

Jul 17, 2026 3:59:59 PM EDT

11.40USD+2.936%(+0.33)841,028

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 17, 2026 9:00:30 AM EDT

11.09USD+0.181%(+0.02)674

After-hours

Jul 17, 2026 4:44:30 PM EDT

11.35USD-0.395%(-0.05)137,925

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-17	11.1000	11.4800	10.9000	11.4000	+2.981%	841,028	0.000%
2026-07-16	10.9700	11.2000	10.9500	11.0700	+0.820%	544,586	+2.981%
2026-07-15	11.0900	11.1700	10.7711	10.9800	-1.877%	532,727	+3.825%
2026-07-14	11.3600	11.4800	11.0600	11.1900	-0.622%	714,594	+1.877%
2026-07-13	11.1000	11.4700	11.0900	11.2600	+3.208%	659,079	+1.243%
2026-07-10	10.8200	10.9890	10.6850	10.9100	+1.300%	412,113	+4.491%
2026-07-09	11.2500	11.2500	10.7200	10.7700	-3.839%	554,951	+5.850%
2026-07-08	11.1800	11.3800	11.1024	11.2000	+2.004%	706,718	+1.786%
2026-07-07	10.8400	11.0100	10.7000	10.9800	+1.950%	782,136	+3.825%
2026-07-06	10.4900	10.7850	10.4400	10.7700	+1.222%	571,509	+5.850%
2026-07-02	10.6600	11.2700	10.5600	10.6400	0.000%	939,811	+7.143%
2026-07-01	10.8700	11.0000	10.5700	10.6400	-1.573%	624,030	+7.143%
2026-06-30	10.8800	11.0300	10.7200	10.8100	+0.652%	816,923	+5.458%
2026-06-29	10.9000	10.9000	10.6500	10.7400	-1.105%	664,354	+6.145%
2026-06-26	10.6400	10.8700	10.5700	10.8600	+1.590%	2,308,533	+4.972%
2026-06-25	10.6500	10.9000	10.5300	10.6900	-0.187%	949,050	+6.642%
2026-06-24	10.9000	11.0000	10.5950	10.7100	-3.077%	886,336	+6.443%
2026-06-23	11.0100	11.1750	10.9450	11.0500	-0.540%	582,310	+3.167%
2026-06-22	11.3900	11.4500	10.9900	11.1100	-2.373%	753,564	+2.610%
2026-06-18	11.5400	11.6100	11.2100	11.3800	-2.901%	859,584	+0.176%
2026-06-17	11.6300	11.9700	11.5850	11.7200	-0.085%	603,095	-2.730%
2026-06-16	11.8800	12.0200	11.5800	11.7300	-1.676%	849,034	-2.813%
2026-06-15	11.8400	12.0000	11.6800	11.9300	-2.293%	671,396	-4.443%
2026-06-12	11.6600	12.2300	11.6600	12.2100	+4.359%	594,794	-6.634%
2026-06-11	12.0700	12.1750	11.6600	11.7000	-1.515%	747,258	-2.564%
2026-06-10	11.9000	12.1250	11.6350	11.8800	-0.503%	808,153	-4.040%
2026-06-09	12.1900	12.3100	11.5350	11.9400	-1.970%	1,000,804	-4.523%
2026-06-08	12.6300	12.6400	12.1800	12.1800	-2.793%	598,343	-6.404%
2026-06-05	13.0600	13.1800	12.3600	12.5300	-2.793%	790,380	-9.018%
2026-06-04	12.7300	13.0800	12.5100	12.8900	+0.625%	1,630,942	-11.559%
2026-06-03	13.0700	13.3500	12.7350	12.8100	-1.914%	1,501,301	-11.007%
2026-06-02	13.1000	13.2500	13.0300	13.0600	+0.230%	591,447	-12.711%
2026-06-01	12.7700	13.0700	12.6800	13.0300	+3.907%	902,937	-12.510%
2026-05-29	12.9000	12.9700	12.3700	12.5400	-3.166%	1,701,043	-9.091%
2026-05-28	13.0600	13.4400	12.8600	12.9500	+0.622%	697,574	-11.969%
2026-05-27	13.0700	13.3800	12.6600	12.8700	-3.668%	830,404	-11.422%
2026-05-26	13.1800	13.6536	12.9900	13.3600	+2.454%	748,651	-14.671%
2026-05-22	13.1300	13.1300	12.7900	13.0400	+0.540%	772,865	-12.577%
2026-05-21	13.4500	13.5780	12.8700	12.9700	-2.846%	896,786	-12.105%
2026-05-20	13.5300	13.7800	13.2000	13.3500	-2.626%	670,269	-14.607%
2026-05-19	13.9900	14.0900	13.3400	13.7100	-1.225%	858,393	-16.849%
2026-05-18	14.6200	14.6200	13.7800	13.8800	-4.276%	869,310	-17.867%
2026-05-15	14.4300	14.6900	14.2400	14.5000	+0.416%	948,418	-21.379%
2026-05-14	14.6500	14.8800	14.2300	14.4400	-1.902%	652,034	-21.053%
2026-05-13	15.4800	15.4900	14.5500	14.7200	-4.663%	918,361	-22.554%
2026-05-12	15.0000	15.4400	14.5900	15.4400	+3.624%	948,023	-26.166%
2026-05-11	14.3900	14.9900	14.1200	14.9000	+7.117%	1,028,969	-23.490%
2026-05-08	13.8900	14.0300	13.5700	13.9100	+2.506%	759,262	-18.045%
2026-05-07	13.7500	14.0500	13.5050	13.5700	-3.485%	1,537,212	-15.991%
2026-05-06	14.7200	14.7800	13.9800	14.0600	-8.105%	1,413,137	-18.919%
2026-05-05	14.5500	15.5100	14.4000	15.3000	+6.472%	1,356,804	-25.490%
2026-05-04	15.0800	15.0800	14.1700	14.3700	-2.708%	1,607,796	-20.668%
2026-05-01	14.7100	15.1300	14.3400	14.7700	-0.872%	1,372,951	-22.817%
2026-04-30	14.3900	15.5300	14.0300	14.9000	-1.974%	2,454,952	-23.490%
2026-04-29	15.0400	15.3500	14.9600	15.2000	+2.357%	1,873,864	-25.000%
2026-04-28	14.7400	14.9200	14.4600	14.8500	+1.992%	1,239,538	-23.232%
2026-04-27	14.5400	14.8480	14.2100	14.5600	+1.181%	821,295	-21.703%
2026-04-24	14.4800	14.6350	14.0300	14.3900	-1.235%	804,888	-20.778%
2026-04-23	14.3900	14.5850	13.9800	14.5700	+0.970%	825,255	-21.757%
2026-04-22	14.7000	14.8099	14.3000	14.4300	-1.097%	874,181	-20.998%
2026-04-21	14.1600	14.5900	13.8100	14.5900	+3.402%	1,381,564	-21.864%
2026-04-20	13.8000	14.2800	13.7700	14.1100	+3.674%	1,291,217	-19.206%
2026-04-17	14.0000	14.1000	13.0900	13.6100	-9.206%	2,257,467	-16.238%
2026-04-16	14.3100	15.1150	14.2100	14.9900	+5.936%	1,541,222	-23.949%
2026-04-15	14.0100	14.1600	13.6200	14.1500	+2.314%	943,750	-19.435%
2026-04-14	14.0900	14.0900	13.4300	13.8300	-3.083%	1,047,951	-17.570%
2026-04-13	14.2200	14.6600	14.0300	14.2700	+1.783%	1,292,502	-20.112%
2026-04-10	13.5200	14.0300	13.5200	14.0200	+3.929%	1,263,835	-18.688%
2026-04-09	14.9400	15.3400	13.3850	13.4900	-8.604%	1,646,972	-15.493%
2026-04-08	13.4000	14.7900	13.1101	14.7600	+2.287%	2,548,685	-22.764%
2026-04-07	14.6600	15.1400	14.2850	14.4300	-3.800%	1,458,713	-20.998%
2026-04-06	14.8300	15.0250	14.5000	15.0000	+0.604%	1,157,263	-24.000%
2026-04-02	15.5000	15.8299	14.7800	14.9100	-0.201%	2,118,952	-23.541%
2026-04-01	14.9300	15.1400	14.5600	14.9400	+0.268%	2,376,981	-23.695%
2026-03-31	15.5900	15.7780	14.7100	14.9000	-5.577%	2,952,683	-23.490%
2026-03-30	16.4000	16.5299	15.5200	15.7800	-3.190%	2,847,337	-27.757%
2026-03-27	16.5300	16.9799	16.0300	16.3000	-3.436%	3,470,287	-30.061%
2026-03-26	15.9050	17.2150	15.8700	16.8800	+6.768%	3,161,187	-32.464%
2026-03-25	15.0100	15.8100	14.7500	15.8100	+2.662%	2,093,678	-27.894%
2026-03-24	14.6300	15.7280	14.4600	15.4000	+6.722%	2,406,558	-25.974%
2026-03-23	14.1200	14.7600	14.0000	14.4300	-1.569%	1,448,393	-20.998%
2026-03-20	14.5800	15.0100	14.4450	14.6600	+0.137%	4,052,133	-22.237%
2026-03-19	14.9000	15.5000	14.4800	14.6400	-2.335%	2,352,272	-22.131%
2026-03-18	15.0500	15.0500	14.4000	14.9900	+1.490%	1,707,372	-23.949%
2026-03-17	14.8100	15.0800	14.6000	14.7700	-0.068%	1,250,188	-22.817%
2026-03-16	14.3800	15.1000	13.9700	14.7800	-0.938%	1,650,823	-22.869%
2026-03-13	15.2000	15.2200	14.1450	14.9200	-3.368%	2,537,632	-23.592%
2026-03-12	14.4900	15.6600	14.4400	15.4400	+14.370%	6,111,074	-26.166%
2026-03-11	13.0000	13.5100	12.7150	13.5000	+5.882%	2,177,519	-15.556%
2026-03-10	12.7400	13.1000	12.2500	12.7500	-2.149%	1,584,969	-10.588%
2026-03-09	13.5000	13.9500	12.9800	13.0300	-3.410%	2,354,902	-12.510%
2026-03-06	14.0500	14.6499	13.4000	13.4900	-3.367%	2,317,017	-15.493%
2026-03-05	12.4700	14.2500	12.4500	13.9600	+10.269%	3,812,508	-18.338%
2026-03-04	11.9300	12.7100	11.7900	12.6600	+6.030%	1,375,732	-9.953%
2026-03-03	11.6000	12.0200	11.3600	11.9400	0.000%	1,082,596	-4.523%
2026-03-02	11.8500	11.9400	11.5200	11.9400	+2.754%	1,107,576	-4.523%
2026-02-27	11.5600	11.7800	11.2350	11.6200	+0.693%	777,143	-1.893%
2026-02-26	10.5300	11.5400	10.2801	11.5400	+15.170%	1,526,495	-1.213%
2026-02-25	10.1000	10.1600	9.8100	10.0200	-0.398%	399,649	+13.772%
2026-02-24	10.1900	10.4300	10.0150	10.0600	-0.099%	411,916	+13.320%
2026-02-23	10.0400	10.2600	9.8300	10.0700	+0.299%	494,115	+13.208%
2026-02-20	9.9500	10.4400	9.8600	10.0400	+0.501%	379,098	+13.546%
2026-02-19	9.7400	10.0100	9.6850	9.9900	+2.567%	343,206	+14.114%
2026-02-18	9.6400	9.9900	9.6400	9.7400	+0.620%	348,607	+17.043%
2026-02-17	9.8100	9.8100	9.4485	9.6800	-1.726%	244,001	+17.769%
2026-02-13	9.7500	10.0100	9.6200	9.8500	+0.613%	347,941	+15.736%
2026-02-12	10.4000	10.4000	9.7200	9.7900	-5.227%	367,574	+16.445%
2026-02-11	10.0300	10.4050	9.9100	10.3300	+3.611%	550,916	+10.358%
2026-02-10	9.8600	10.0950	9.8400	9.9700	+0.201%	410,959	+14.343%
2026-02-09	9.6700	10.0100	9.5550	9.9500	+3.002%	288,693	+14.573%
2026-02-06	9.4500	9.7810	9.3250	9.6600	+3.426%	372,797	+18.012%
2026-02-05	9.6700	9.6950	9.2900	9.3400	-5.178%	521,270	+22.056%
2026-02-04	9.6000	9.8500	9.4600	9.8500	+4.676%	534,968	+15.736%
2026-02-03	9.2600	9.4400	9.0700	9.4100	+2.842%	637,004	+21.148%
2026-02-02	9.1900	9.3900	9.0800	9.1500	-1.507%	305,899	+24.590%
2026-01-30	9.4400	9.5222	9.1250	9.2900	-2.926%	656,650	+22.713%
2026-01-29	9.5100	9.5900	9.2700	9.5700	+1.270%	616,781	+19.122%
2026-01-28	9.6000	9.6500	9.3500	9.4500	-0.735%	331,767	+20.635%
2026-01-27	9.6700	9.6900	9.4500	9.5200	-1.449%	319,535	+19.748%
2026-01-26	9.9000	9.9980	9.5900	9.6600	-2.227%	392,038	+18.012%
2026-01-23	9.8300	10.1000	9.7500	9.8800	+1.333%	549,034	+15.385%
2026-01-22	10.0000	10.1000	9.7400	9.7500	-2.108%	704,751	+16.923%
2026-01-21	9.5000	10.1700	9.4200	9.9600	+7.212%	1,325,254	+14.458%
2026-01-20	9.4700	9.5800	9.2250	9.2900	-3.229%	321,862	+22.713%
2026-01-16	9.8200	9.8300	9.5750	9.6000	-3.518%	508,874	+18.750%
2026-01-15	9.8700	10.0250	9.7200	9.9500	+0.404%	981,718	+14.573%
2026-01-14	9.7400	10.0400	9.7400	9.9100	+2.801%	826,212	+15.035%
2026-01-13	9.5300	9.8400	9.5300	9.6400	+1.795%	574,342	+18.257%
2026-01-12	9.3400	9.7800	9.2850	9.4700	+1.828%	359,652	+20.380%
2026-01-09	9.2500	9.3300	9.0200	9.3000	+0.216%	623,525	+22.581%
2026-01-08	8.7800	9.3350	8.7800	9.2800	+4.740%	699,236	+22.845%
2026-01-07	8.9000	8.9000	8.6900	8.8600	-0.561%	272,267	+28.668%
2026-01-06	8.6600	8.9500	8.5200	8.9100	+3.125%	339,689	+27.946%
2026-01-05	8.6800	8.8099	8.4400	8.6400	+0.817%	461,055	+31.944%
2026-01-02	8.4600	8.6436	8.2200	8.5700	+0.824%	299,403	+33.022%
2025-12-31	8.3400	8.5350	8.3000	8.5000	+2.163%	329,741	+34.118%
2025-12-30	8.4600	8.4700	8.3100	8.3200	-1.538%	248,753	+37.019%
2025-12-29	8.5000	8.5100	8.3500	8.4500	-0.705%	306,013	+34.911%
2025-12-26	8.4600	8.5100	8.3800	8.5100	+0.354%	376,240	+33.960%
2025-12-24	8.5600	8.5600	8.4000	8.4800	-0.586%	193,386	+34.434%
2025-12-23	8.5000	8.6258	8.4450	8.5300	0.000%	390,833	+33.646%
2025-12-22	8.7600	8.7750	8.5300	8.5300	-1.728%	340,437	+33.646%
2025-12-19	8.7400	8.8350	8.6400	8.6800	-1.139%	791,847	+31.336%
2025-12-18	8.8100	8.8800	8.7300	8.7800	+0.804%	299,055	+29.841%
2025-12-17	8.8200	8.8700	8.6206	8.7100	-0.684%	280,576	+30.884%
2025-12-16	8.8400	8.9100	8.7200	8.7700	-1.239%	452,449	+29.989%
2025-12-15	8.9800	8.9800	8.7600	8.8800	-0.225%	363,891	+28.378%
2025-12-12	9.0000	9.0900	8.8800	8.9000	-1.001%	405,789	+28.090%
2025-12-11	8.7500	9.0900	8.7500	8.9900	+2.626%	615,123	+26.808%
2025-12-10	8.7000	8.9150	8.6700	8.7600	-0.114%	352,786	+30.137%
2025-12-09	8.6500	8.8200	8.6500	8.7700	+0.805%	421,928	+29.989%
2025-12-08	8.8600	8.9550	8.6600	8.7000	-1.472%	315,840	+31.034%
2025-12-05	9.1000	9.1400	8.7900	8.8300	-3.074%	338,138	+29.105%
2025-12-04	9.5000	9.5000	9.0455	9.1100	-5.203%	644,184	+25.137%
2025-12-03	9.5200	9.6900	9.4650	9.6100	+1.371%	514,113	+18.626%
2025-12-02	9.4100	9.9200	9.3100	9.4800	+3.156%	928,792	+20.253%
2025-12-01	8.9100	9.2600	8.9100	9.1900	+2.912%	611,235	+24.048%
2025-11-28	8.9200	9.0300	8.8100	8.9300	+0.904%	253,709	+27.660%
2025-11-26	8.9500	8.9550	8.7800	8.8500	-1.228%	453,140	+28.814%
2025-11-25	8.7200	9.0600	8.7200	8.9600	+2.870%	411,128	+27.232%
2025-11-24	8.7400	8.7650	8.4400	8.7100	-0.343%	377,670	+30.884%
2025-11-21	8.4700	8.8300	8.2000	8.7400	+3.066%	531,639	+30.435%
2025-11-20	8.9100	8.9800	8.4400	8.4800	-3.307%	426,515	+34.434%
2025-11-19	9.1500	9.2150	8.5900	8.7700	-5.189%	489,908	+29.989%
2025-11-18	9.1200	9.3300	9.1000	9.2500	-0.431%	371,481	+23.243%
2025-11-17	9.8000	9.8000	9.2400	9.2900	-4.325%	443,473	+22.713%
2025-11-14	9.4600	9.8000	9.3750	9.7100	+0.726%	376,070	+17.405%
2025-11-13	9.9100	9.9400	9.6100	9.6400	-2.920%	463,521	+18.257%
2025-11-12	9.7900	9.9800	9.7200	9.9300	+1.120%	387,912	+14.804%
2025-11-11	9.2400	9.9800	9.2400	9.8200	+6.162%	747,513	+16.090%
2025-11-10	8.8800	9.2999	8.7600	9.2500	+8.187%	461,214	+23.243%
2025-11-07	8.4200	8.5700	8.2000	8.5500	+2.273%	339,914	+33.333%
2025-11-06	8.4500	8.5500	8.2700	8.3600	-0.358%	404,801	+36.364%
2025-11-05	8.2300	8.4216	8.1800	8.3900	+2.819%	387,377	+35.876%
2025-11-04	8.2100	8.4650	8.1200	8.1600	-3.318%	353,179	+39.706%
2025-11-03	8.3700	8.6800	8.2600	8.4400	+0.119%	412,535	+35.071%
2025-10-31	8.3200	8.8000	8.2400	8.4300	+1.812%	507,265	+35.231%
2025-10-30	9.7500	9.8500	8.2100	8.2800	-9.902%	725,979	+37.681%
2025-10-29	9.1000	9.2700	8.9200	9.1900	-0.109%	645,552	+24.048%
2025-10-28	9.2500	9.3000	9.0500	9.2000	-1.499%	332,311	+23.913%
2025-10-27	9.5500	9.5700	9.1500	9.3400	-2.096%	522,536	+22.056%
2025-10-24	9.5000	9.6495	9.3900	9.5400	+1.923%	376,308	+19.497%
2025-10-23	8.9200	9.5000	8.8450	9.3600	+6.971%	512,329	+21.795%
2025-10-22	8.4700	8.7500	8.4500	8.7500	+3.550%	342,871	+30.286%
2025-10-21	8.4600	8.6400	8.3400	8.4500	-0.938%	301,521	+34.911%
2025-10-20	8.3800	8.5300	8.2700	8.5300	+2.895%	266,944	+33.646%
2025-10-17	8.3400	8.4750	8.2800	8.2900	-1.310%	302,210	+37.515%
2025-10-16	8.7400	8.8200	8.3850	8.4000	-3.780%	398,360	+35.714%
2025-10-15	8.7400	8.9000	8.5900	8.7300	+1.042%	323,102	+30.584%
2025-10-14	8.6500	8.7700	8.5150	8.6400	-2.262%	314,643	+31.944%
2025-10-13	8.5500	8.8550	8.5500	8.8400	+4.122%	327,852	+28.959%
2025-10-10	8.8100	9.0350	8.4400	8.4900	-4.821%	537,861	+34.276%
2025-10-09	8.8500	9.1100	8.7800	8.9200	+1.019%	448,469	+27.803%
2025-10-08	9.0900	9.2200	8.8200	8.8300	-2.753%	470,775	+29.105%
2025-10-07	9.0600	9.1700	8.9050	9.0800	+0.221%	435,750	+25.551%
2025-10-06	8.9500	9.2000	8.8300	9.0600	+0.779%	558,749	+25.828%
2025-10-03	8.0900	9.0000	7.9700	8.9900	+12.375%	778,713	+26.808%
2025-10-02	7.7300	8.1050	7.7300	8.0000	+3.093%	744,333	+42.500%
2025-10-01	7.8200	7.8950	7.7100	7.7600	-1.523%	329,976	+46.907%
2025-09-30	8.0100	8.0400	7.7950	7.8800	-2.475%	229,848	+44.670%
2025-09-29	8.2000	8.2500	8.0400	8.0800	-0.980%	210,659	+41.089%
2025-09-26	8.0600	8.2050	7.9502	8.1600	+1.115%	230,305	+39.706%
2025-09-25	8.1200	8.3500	7.9600	8.0700	-1.465%	300,785	+41.264%
2025-09-24	8.0200	8.2700	7.9700	8.1900	+2.375%	217,323	+39.194%
2025-09-23	8.1800	8.2550	7.9650	8.0000	-1.599%	324,218	+42.500%
2025-09-22	8.2000	8.2500	8.0000	8.1300	-1.335%	263,291	+40.221%
2025-09-19	8.3900	8.3900	8.1700	8.2400	-1.671%	654,558	+38.350%
2025-09-18	8.1500	8.4700	8.0700	8.3800	+2.948%	343,439	+36.038%
2025-09-17	7.9700	8.3700	7.8900	8.1400	+2.133%	358,178	+40.049%
2025-09-16	8.3300	8.3300	7.9300	7.9700	-4.207%	325,579	+43.036%
2025-09-15	8.0700	8.4000	7.9700	8.3200	+3.870%	278,698	+37.019%
2025-09-12	8.0400	8.1050	7.9621	8.0100	-0.866%	228,640	+42.322%
2025-09-11	8.0700	8.1950	7.9700	8.0800	-0.615%	396,515	+41.089%
2025-09-10	7.7200	8.1400	7.7200	8.1300	+4.097%	362,017	+40.221%
2025-09-09	8.2600	8.2600	7.7950	7.8100	-4.988%	307,925	+45.967%
2025-09-08	8.4700	8.4700	8.1650	8.2200	-1.792%	192,521	+38.686%
2025-09-05	8.2200	8.3990	8.1100	8.3700	+2.073%	254,206	+36.201%
2025-09-04	8.3500	8.3585	8.1600	8.2000	-0.726%	372,652	+39.024%
2025-09-03	8.3500	8.3500	8.1300	8.2600	-1.784%	320,794	+38.015%
2025-09-02	8.2300	8.4450	8.1850	8.4100	+1.082%	550,398	+35.553%
2025-08-29	8.3600	8.5500	8.1400	8.3200	-1.188%	328,697	+37.019%
2025-08-28	8.3400	8.5699	8.2400	8.4200	+1.814%	397,980	+35.392%
2025-08-27	8.1300	8.3100	8.1300	8.2700	+0.608%	262,063	+37.848%
2025-08-26	8.3800	8.4738	8.1700	8.2200	-1.439%	322,887	+38.686%
2025-08-25	8.0800	8.4700	8.0800	8.3400	+1.832%	305,432	+36.691%
2025-08-22	7.8400	8.2000	7.7937	8.1900	+5.000%	448,758	+39.194%
2025-08-21	7.7400	7.8500	7.6400	7.8000	+0.257%	229,358	+46.154%
2025-08-20	7.7400	7.8700	7.7000	7.7800	+1.302%	315,364	+46.530%
2025-08-19	7.8300	7.9013	7.6700	7.6800	-1.916%	247,641	+48.438%
2025-08-18	7.6800	7.9150	7.5900	7.8300	+2.219%	343,390	+45.594%
2025-08-15	7.7200	7.8100	7.5100	7.6600	-0.390%	790,225	+48.825%
2025-08-14	7.6100	7.7500	7.5100	7.6900	-0.517%	352,741	+48.244%
2025-08-13	7.6500	7.7700	7.5900	7.7300	+2.249%	497,080	+47.477%
2025-08-12	7.4300	7.6400	7.3500	7.5600	+2.997%	346,582	+50.794%
2025-08-11	7.2000	7.4600	7.2000	7.3400	+2.514%	434,514	+55.313%
2025-08-08	7.4200	7.4900	7.1500	7.1600	-3.243%	318,294	+59.218%
2025-08-07	7.6900	7.6900	7.1600	7.4000	-3.268%	543,730	+54.054%
2025-08-06	7.9600	7.9900	7.6400	7.6500	-4.015%	339,321	+49.020%
2025-08-05	7.8400	7.9700	7.7800	7.9700	+2.574%	449,427	+43.036%
2025-08-04	7.5800	7.8700	7.5050	7.7700	+2.914%	576,334	+46.718%
2025-08-01	7.6500	7.6600	7.2000	7.5500	-2.329%	670,732	+50.993%
2025-07-31	7.2600	7.7600	7.2600	7.7300	+2.249%	711,727	+47.477%
2025-07-30	7.7400	7.8900	7.0900	7.5600	-13.203%	1,237,199	+50.794%
2025-07-29	8.6700	8.7100	8.5300	8.7100	+0.810%	411,832	+30.884%
2025-07-28	8.5700	8.7000	8.4300	8.6400	+1.408%	335,986	+31.944%
2025-07-25	8.5100	8.5400	8.2750	8.5200	+0.118%	319,794	+33.803%
2025-07-24	8.4300	8.6100	8.3900	8.5100	-1.047%	419,270	+33.960%
2025-07-23	8.2000	8.7700	8.0700	8.6000	+0.116%	460,942	+32.558%
2025-07-22	8.5000	8.8250	8.5000	8.5900	+0.585%	388,446	+32.712%
2025-07-21	8.5000	8.6237	8.4600	8.5400	+0.946%	304,160	+33.489%
2025-07-18	8.5400	8.6500	8.4200	8.4600	-0.353%	330,904	+34.752%
2025-07-17	8.3400	8.5300	8.3400	8.4900	+1.677%	327,363	+34.276%
2025-07-16	8.6400	8.7350	8.3300	8.3500	-2.907%	390,111	+36.527%
2025-07-15	8.7500	8.9300	8.5100	8.6000	-0.578%	572,861	+32.558%
2025-07-14	8.4600	8.7100	8.4600	8.6500	+1.526%	414,793	+31.792%
2025-07-11	8.3400	8.5250	8.2843	8.5200	+1.914%	376,730	+33.803%
2025-07-10	8.3100	8.5200	8.3050	8.3600	-0.239%	296,444	+36.364%
2025-07-09	8.2700	8.4000	8.1800	8.3800	+1.823%	267,092	+36.038%
2025-07-08	8.1500	8.3800	8.1500	8.2300	+1.355%	490,519	+38.518%
2025-07-07	8.1200	8.3100	8.0300	8.1200	-1.217%	286,544	+40.394%
2025-07-03	8.1800	8.2200	8.1300	8.2200	+0.122%	171,805	+38.686%
2025-07-02	7.9300	8.2100	7.9100	8.2100	+4.586%	407,095	+38.855%
2025-07-01	7.8100	8.0800	7.7208	7.8500	+0.641%	340,832	+45.223%
2025-06-30	7.8500	7.9600	7.7450	7.8000	-0.763%	326,763	+46.154%
2025-06-27	7.6700	7.9350	7.5400	7.8600	+2.880%	1,003,405	+45.038%
2025-06-26	7.7400	7.7800	7.6000	7.6400	-0.131%	381,651	+49.215%
2025-06-25	7.7200	7.7850	7.5950	7.6500	-1.544%	354,533	+49.020%
2025-06-24	8.2600	8.3500	7.7500	7.7700	-5.818%	441,394	+46.718%
2025-06-23	8.3700	8.5200	8.2150	8.2500	-2.482%	517,028	+38.182%
2025-06-20	8.7200	8.7200	8.4450	8.4600	-2.309%	1,003,323	+34.752%
2025-06-18	8.5200	8.9300	8.5200	8.6600	+1.524%	798,307	+31.640%
2025-06-17	8.4000	8.5550	8.3100	8.5300	+1.427%	670,318	+33.646%
2025-06-16	8.3300	8.5450	8.2500	8.4100	+1.816%	556,612	+35.553%
2025-06-13	7.8300	8.3300	7.8200	8.2600	+4.161%	484,447	+38.015%
2025-06-12	8.0500	8.1300	7.8700	7.9300	-3.056%	343,274	+43.758%
2025-06-11	7.8300	8.2650	7.6965	8.1800	+5.412%	590,242	+39.364%
2025-06-10	7.8300	7.9200	7.7600	7.7600	-0.513%	253,435	+46.907%
2025-06-09	7.7400	7.9750	7.7400	7.8000	+1.563%	372,998	+46.154%
2025-06-06	7.8700	7.9300	7.6700	7.6800	-0.903%	352,631	+48.438%
2025-06-05	7.9500	8.0696	7.7400	7.7500	-1.774%	422,115	+47.097%
2025-06-04	7.8900	8.1300	7.8400	7.8900	+0.895%	430,803	+44.487%
2025-06-03	7.6200	7.8600	7.5400	7.8200	+2.490%	459,389	+45.780%
2025-06-02	7.5700	7.6400	7.3900	7.6300	+0.793%	461,387	+49.410%
2025-05-30	7.5500	7.6700	7.4800	7.5700	-0.264%	1,217,617	+50.594%
2025-05-29	7.5300	7.6000	7.4300	7.5900	+1.606%	446,905	+50.198%
2025-05-28	7.5600	7.6200	7.4500	7.4700	-1.581%	401,553	+52.610%
2025-05-27	7.4300	7.6300	7.4200	7.5900	+3.689%	457,578	+50.198%
2025-05-23	7.1400	7.4400	7.1400	7.3200	-0.272%	586,669	+55.738%
2025-05-22	7.0700	7.4100	7.0200	7.3400	+2.657%	457,371	+55.313%
2025-05-21	7.1500	7.3500	7.1450	7.1500	-1.379%	469,909	+59.441%
2025-05-20	7.1500	7.2700	7.1100	7.2500	+1.116%	309,260	+57.241%
2025-05-19	7.0300	7.2390	6.8000	7.1700	-0.278%	364,459	+58.996%
2025-05-16	7.1700	7.2200	7.0500	7.1900	+0.419%	422,462	+58.554%
2025-05-15	7.2000	7.2100	7.0900	7.1600	-1.513%	309,202	+59.218%
2025-05-14	7.4200	7.4350	7.0800	7.2700	-2.807%	661,586	+56.809%
2025-05-13	7.3300	7.6000	7.2710	7.4800	+2.747%	756,166	+52.406%
2025-05-12	7.2800	7.4400	7.1000	7.2800	+5.355%	612,388	+56.593%
2025-05-09	6.8600	6.9600	6.7600	6.9100	+1.767%	461,481	+64.978%
2025-05-08	6.6800	6.8350	6.5100	6.7900	+2.413%	531,916	+67.894%
2025-05-07	6.6000	6.8300	6.4600	6.6300	+2.473%	673,289	+71.946%
2025-05-06	6.3400	6.6000	6.3400	6.4700	+1.570%	405,844	+76.198%
2025-05-05	6.5200	6.6150	6.3600	6.3700	-3.485%	456,516	+78.964%
2025-05-02	6.3500	6.6600	6.2850	6.6000	+6.452%	572,787	+72.727%
2025-05-01	6.3200	6.4000	6.1500	6.2000	-2.821%	572,177	+83.871%
2025-04-30	5.9500	6.4300	5.8600	6.3800	+4.934%	823,882	+78.683%
2025-04-29	5.8300	6.1200	5.8300	6.0800	+3.226%	731,433	+87.500%
2025-04-28	5.6400	6.0500	5.6400	5.8900	+4.248%	676,553	+93.548%
2025-04-25	5.2800	5.6500	5.2800	5.6500	+5.410%	377,068	+101.770%
2025-04-24	5.2300	5.3700	5.1600	5.3600	+3.077%	560,065	+112.687%
2025-04-23	5.2300	5.4200	5.1900	5.2000	+2.767%	702,882	+119.231%
2025-04-22	5.0900	5.1500	4.9330	5.0600	+1.606%	461,665	+125.296%
2025-04-21	5.0300	5.0300	4.9200	4.9800	-2.924%	368,525	+128.916%
2025-04-17	5.0700	5.2300	5.0700	5.1300	+1.183%	398,165	+122.222%
2025-04-16	5.1900	5.2550	5.0100	5.0700	-3.244%	458,574	+124.852%
2025-04-15	5.2900	5.4600	5.1950	5.2400	-2.421%	481,043	+117.557%
2025-04-14	5.4300	5.4550	5.2500	5.3700	+1.321%	437,710	+112.291%
2025-04-11	4.9700	5.3400	4.9700	5.3000	+4.743%	370,666	+115.094%
2025-04-10	5.3100	5.3172	4.8900	5.0600	-6.985%	534,048	+125.296%
2025-04-09	4.9300	5.5200	4.8800	5.4400	+8.583%	995,655	+109.559%
2025-04-08	5.5400	5.5400	4.9500	5.0100	-4.934%	713,205	+127.545%
2025-04-07	5.2300	5.6600	4.9500	5.2700	-3.480%	1,077,101	+116.319%
2025-04-04	5.7400	5.8800	5.1700	5.4600	-10.345%	866,641	+108.791%
2025-04-03	6.1700	6.3400	6.0700	6.0900	-7.165%	639,662	+87.192%
2025-04-02	6.5000	6.5750	6.3700	6.5600	+0.306%	347,482	+73.780%
2025-04-01	6.5600	6.6600	6.4100	6.5400	-0.759%	380,933	+74.312%
2025-03-31	6.4200	6.6300	6.4100	6.5900	0.000%	372,300	+72.989%
2025-03-28	6.9600	7.0500	6.5900	6.5900	-5.857%	494,515	+72.989%
2025-03-27	6.7800	7.0500	6.7300	7.0000	+2.489%	375,379	+62.857%
2025-03-26	6.7700	6.9000	6.7500	6.8300	+0.886%	245,513	+66.911%
2025-03-25	6.8800	6.9350	6.7300	6.7700	-1.884%	355,735	+68.390%
2025-03-24	7.0300	7.0850	6.8150	6.9000	-1.004%	312,143	+65.217%
2025-03-21	7.1300	7.1900	6.9100	6.9700	-3.596%	696,599	+63.558%
2025-03-20	7.2500	7.2500	7.1550	7.2300	-1.633%	235,960	+57.676%
2025-03-19	7.2700	7.3800	7.1950	7.3500	+1.660%	272,640	+55.102%
2025-03-18	7.1800	7.3000	7.1450	7.2300	+0.277%	228,340	+57.676%
2025-03-17	7.1100	7.2950	7.1100	7.2100	+1.406%	213,571	+58.114%
2025-03-14	7.0300	7.1750	6.9601	7.1100	+2.450%	233,628	+60.338%
2025-03-13	7.0800	7.1800	6.8250	6.9400	-2.254%	224,303	+64.265%
2025-03-12	7.0700	7.1700	7.0000	7.1000	+0.709%	282,505	+60.563%
2025-03-11	6.9300	7.1150	6.8400	7.0500	+1.879%	363,571	+61.702%
2025-03-10	6.9700	7.0500	6.8300	6.9200	-1.844%	346,079	+64.740%
2025-03-07	7.1100	7.1750	6.9750	7.0500	-0.564%	312,114	+61.702%
2025-03-06	6.7600	7.1600	6.7200	7.0900	+2.903%	705,111	+60.790%
2025-03-05	6.7300	6.9850	6.7300	6.8900	+2.683%	404,880	+65.457%
2025-03-04	6.7600	6.9000	6.4250	6.7100	-3.175%	652,382	+69.896%
2025-03-03	7.3800	7.3800	6.9200	6.9300	-5.457%	490,003	+64.502%
2025-02-28	7.2900	7.4550	7.0950	7.3300	-0.678%	526,035	+55.525%
2025-02-27	7.4500	7.5300	7.0900	7.3800	-4.031%	841,565	+54.472%
2025-02-26	7.8200	7.8800	7.6400	7.6900	-1.788%	326,461	+48.244%
2025-02-25	7.7400	7.9000	7.6201	7.8300	+1.556%	450,258	+45.594%
2025-02-24	7.6300	7.8300	7.5100	7.7100	+1.581%	415,046	+47.860%
2025-02-21	7.9200	7.9600	7.5850	7.5900	-3.558%	274,970	+50.198%
2025-02-20	7.9300	7.9650	7.7300	7.8700	-0.757%	281,500	+44.854%
2025-02-19	7.8200	8.0000	7.8200	7.9300	-0.252%	243,847	+43.758%
2025-02-18	7.9700	8.0700	7.8950	7.9500	-0.376%	211,112	+43.396%
2025-02-14	7.8800	8.0000	7.8000	7.9800	+2.177%	289,506	+42.857%
2025-02-13	8.1400	8.1400	7.7000	7.8100	-4.289%	333,252	+45.967%
2025-02-12	8.3500	8.4290	8.0400	8.1600	-4.000%	337,614	+39.706%
2025-02-11	8.4300	8.5800	8.4200	8.5000	+0.354%	228,253	+34.118%
2025-02-10	8.2700	8.5550	8.2250	8.4700	+4.310%	177,915	+34.593%
2025-02-07	8.1500	8.2500	8.0700	8.1200	0.000%	262,812	+40.394%
2025-02-06	8.4700	8.4700	8.0650	8.1200	-3.333%	188,442	+40.394%
2025-02-05	8.4400	8.5100	8.2900	8.4000	-1.176%	232,457	+35.714%
2025-02-04	8.2100	8.5400	8.2100	8.5000	+3.406%	263,138	+34.118%
2025-02-03	8.2700	8.4500	8.1650	8.2200	-2.607%	248,401	+38.686%
2025-01-31	8.5100	8.5600	8.3250	8.4400	-0.939%	314,613	+35.071%
2025-01-30	8.5500	8.7300	8.4600	8.5200	-0.930%	271,205	+33.803%
2025-01-29	8.2100	8.6400	8.2100	8.6000	+4.623%	312,615	+32.558%
2025-01-28	8.5100	8.5600	8.0900	8.2200	-1.675%	509,300	+38.686%
2025-01-27	8.8100	8.8600	8.3400	8.3600	-4.238%	431,563	+36.364%

.dark-mode .KYm4CJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KYm4CJ{ color: #333333; background-color: white; border: 2px solid #333333; }LXULSB INDUSTRIES INCstock NYSE

LXU
LSB INDUSTRIES INC
stock NYSE