LSB Industries, Inc. Common Stock (LXU)
6.5600
+0.00 (0.00%)
NYSE · Last Trade: Apr 3rd, 4:00 AM EDT
Historical Prices For LSB Industries, Inc. Common Stock (LXU)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 6.50 | 6.58 | 6.37 | 6.56 | 347,479 | 6.56 |
| 4/01/2025 | 6.56 | 6.66 | 6.41 | 6.54 | 380,933 | 6.54 |
| 3/31/2025 | 6.42 | 6.63 | 6.41 | 6.59 | 372,300 | 6.59 |
| 3/28/2025 | 6.96 | 7.05 | 6.59 | 6.59 | 494,515 | 6.59 |
| 3/27/2025 | 6.78 | 7.05 | 6.73 | 7.00 | 375,379 | 7.00 |
| 3/26/2025 | 6.77 | 6.90 | 6.75 | 6.83 | 252,686 | 6.83 |
| 3/25/2025 | 6.88 | 6.93 | 6.73 | 6.77 | 377,174 | 6.77 |
| 3/24/2025 | 7.03 | 7.08 | 6.82 | 6.90 | 322,773 | 6.90 |
| 3/21/2025 | 7.13 | 7.19 | 6.91 | 6.97 | 898,264 | 6.97 |
| 3/20/2025 | 7.25 | 7.25 | 7.16 | 7.23 | 244,041 | 7.23 |
| 3/19/2025 | 7.27 | 7.38 | 7.20 | 7.35 | 280,748 | 7.35 |
| 3/18/2025 | 7.18 | 7.30 | 7.14 | 7.23 | 248,450 | 7.23 |
| 3/17/2025 | 7.11 | 7.29 | 7.11 | 7.21 | 225,416 | 7.21 |
| 3/14/2025 | 7.03 | 7.17 | 6.96 | 7.11 | 238,178 | 7.11 |
| 3/13/2025 | 7.08 | 7.18 | 6.83 | 6.94 | 230,883 | 6.94 |
| 3/12/2025 | 7.07 | 7.17 | 7.00 | 7.10 | 302,062 | 7.10 |
| 3/11/2025 | 6.93 | 7.12 | 6.84 | 7.05 | 377,011 | 7.05 |
| 3/10/2025 | 6.97 | 7.05 | 6.83 | 6.92 | 353,306 | 6.92 |
| 3/07/2025 | 7.11 | 7.17 | 6.97 | 7.05 | 320,948 | 7.05 |
| 3/06/2025 | 6.76 | 7.16 | 6.72 | 7.09 | 718,660 | 7.09 |
| 3/05/2025 | 6.73 | 6.99 | 6.73 | 6.89 | 421,710 | 6.89 |
| 3/04/2025 | 6.76 | 6.90 | 6.42 | 6.71 | 664,968 | 6.71 |
| 3/03/2025 | 7.38 | 7.38 | 6.92 | 6.93 | 507,034 | 6.93 |
| 2/28/2025 | 7.29 | 7.46 | 7.09 | 7.33 | 536,656 | 7.33 |
| 2/27/2025 | 7.45 | 7.53 | 7.09 | 7.38 | 861,564 | 7.38 |
| 2/26/2025 | 7.82 | 7.88 | 7.64 | 7.69 | 335,452 | 7.69 |
| 2/25/2025 | 7.74 | 7.90 | 7.62 | 7.83 | 461,221 | 7.83 |
| 2/24/2025 | 7.63 | 7.83 | 7.51 | 7.71 | 425,769 | 7.71 |
| 2/21/2025 | 7.92 | 7.96 | 7.58 | 7.59 | 283,333 | 7.59 |
| 2/20/2025 | 7.93 | 7.96 | 7.73 | 7.87 | 291,489 | 7.87 |
| 2/19/2025 | 7.82 | 8.00 | 7.82 | 7.93 | 256,127 | 7.93 |
| 2/18/2025 | 7.97 | 8.07 | 7.89 | 7.95 | 222,559 | 7.95 |
| 2/14/2025 | 7.88 | 8.00 | 7.80 | 7.98 | 297,064 | 7.98 |
| 2/13/2025 | 8.14 | 8.14 | 7.70 | 7.81 | 338,889 | 7.81 |
| 2/12/2025 | 8.35 | 8.43 | 8.04 | 8.16 | 357,406 | 8.16 |
| 2/11/2025 | 8.43 | 8.58 | 8.42 | 8.50 | 240,870 | 8.50 |
| 2/10/2025 | 8.27 | 8.55 | 8.22 | 8.47 | 189,368 | 8.47 |
| 2/07/2025 | 8.15 | 8.25 | 8.07 | 8.12 | 269,213 | 8.12 |
| 2/06/2025 | 8.47 | 8.47 | 8.06 | 8.12 | 198,964 | 8.12 |
| 2/05/2025 | 8.44 | 8.51 | 8.29 | 8.40 | 239,466 | 8.40 |
| 2/04/2025 | 8.21 | 8.54 | 8.21 | 8.50 | 282,211 | 8.50 |
| 2/03/2025 | 8.27 | 8.45 | 8.16 | 8.22 | 263,057 | 8.22 |
| 1/31/2025 | 8.51 | 8.56 | 8.32 | 8.44 | 327,010 | 8.44 |
| 1/30/2025 | 8.55 | 8.73 | 8.46 | 8.52 | 282,367 | 8.52 |
| 1/29/2025 | 8.21 | 8.64 | 8.21 | 8.60 | 321,932 | 8.60 |
| 1/28/2025 | 8.51 | 8.56 | 8.09 | 8.22 | 521,338 | 8.22 |
| 1/27/2025 | 8.81 | 8.86 | 8.34 | 8.36 | 441,691 | 8.36 |
| 1/24/2025 | 9.15 | 9.18 | 8.60 | 8.73 | 532,480 | 8.73 |
| 1/23/2025 | 9.22 | 9.23 | 9.02 | 9.15 | 441,196 | 9.15 |
| 1/22/2025 | 9.34 | 9.40 | 9.16 | 9.22 | 511,451 | 9.22 |
| 1/21/2025 | 9.20 | 9.43 | 9.11 | 9.31 | 522,210 | 9.31 |
| 1/17/2025 | 9.25 | 9.25 | 9.03 | 9.07 | 289,826 | 9.07 |
| 1/16/2025 | 9.19 | 9.20 | 9.00 | 9.14 | 294,683 | 9.14 |
| 1/15/2025 | 9.33 | 9.39 | 9.13 | 9.15 | 399,300 | 9.15 |
| 1/14/2025 | 9.15 | 9.24 | 8.98 | 9.18 | 548,929 | 9.18 |
| 1/13/2025 | 7.75 | 9.19 | 7.71 | 9.10 | 960,359 | 9.10 |
| 1/10/2025 | 7.36 | 7.45 | 7.17 | 7.44 | 411,107 | 7.44 |
| 1/08/2025 | 7.57 | 7.60 | 7.32 | 7.38 | 451,582 | 7.38 |
| 1/07/2025 | 7.73 | 7.80 | 7.57 | 7.66 | 232,759 | 7.66 |
| 1/06/2025 | 7.74 | 7.96 | 7.69 | 7.74 | 220,583 | 7.74 |
| 1/03/2025 | 7.77 | 7.81 | 7.62 | 7.68 | 234,486 | 7.68 |