LSB Industries, Inc. Common Stock (LXU)
7.5700
-0.0200 (-0.26%)
NYSE · Last Trade: Jun 1st, 2:18 PM EDT
Historical Prices For LSB Industries, Inc. Common Stock (LXU)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/30/2025 | 7.55 | 7.67 | 7.48 | 7.57 | 1,217,617 | 7.57 |
| 5/29/2025 | 7.53 | 7.60 | 7.43 | 7.59 | 446,905 | 7.59 |
| 5/28/2025 | 7.56 | 7.62 | 7.45 | 7.47 | 401,553 | 7.47 |
| 5/27/2025 | 7.43 | 7.63 | 7.42 | 7.59 | 457,578 | 7.59 |
| 5/23/2025 | 7.14 | 7.44 | 7.14 | 7.32 | 586,669 | 7.32 |
| 5/22/2025 | 7.07 | 7.41 | 7.02 | 7.34 | 457,370 | 7.34 |
| 5/21/2025 | 7.15 | 7.35 | 7.14 | 7.15 | 469,909 | 7.15 |
| 5/20/2025 | 7.15 | 7.27 | 7.11 | 7.25 | 309,260 | 7.25 |
| 5/19/2025 | 7.03 | 7.24 | 6.80 | 7.17 | 364,459 | 7.17 |
| 5/16/2025 | 7.17 | 7.22 | 7.05 | 7.19 | 422,462 | 7.19 |
| 5/15/2025 | 7.20 | 7.21 | 7.09 | 7.16 | 309,202 | 7.16 |
| 5/14/2025 | 7.42 | 7.43 | 7.08 | 7.27 | 661,586 | 7.27 |
| 5/13/2025 | 7.33 | 7.60 | 7.27 | 7.48 | 756,166 | 7.48 |
| 5/12/2025 | 7.28 | 7.44 | 7.10 | 7.28 | 612,388 | 7.28 |
| 5/09/2025 | 6.86 | 6.96 | 6.76 | 6.91 | 461,481 | 6.91 |
| 5/08/2025 | 6.68 | 6.83 | 6.51 | 6.79 | 531,916 | 6.79 |
| 5/07/2025 | 6.60 | 6.83 | 6.46 | 6.63 | 673,289 | 6.63 |
| 5/06/2025 | 6.34 | 6.60 | 6.34 | 6.47 | 405,843 | 6.47 |
| 5/05/2025 | 6.52 | 6.62 | 6.36 | 6.37 | 456,516 | 6.37 |
| 5/02/2025 | 6.35 | 6.66 | 6.29 | 6.60 | 572,787 | 6.60 |
| 5/01/2025 | 6.32 | 6.40 | 6.15 | 6.20 | 572,177 | 6.20 |
| 4/30/2025 | 5.95 | 6.43 | 5.86 | 6.38 | 823,682 | 6.38 |
| 4/29/2025 | 5.83 | 6.12 | 5.83 | 6.08 | 731,433 | 6.08 |
| 4/28/2025 | 5.64 | 6.05 | 5.64 | 5.89 | 676,553 | 5.89 |
| 4/25/2025 | 5.28 | 5.65 | 5.28 | 5.65 | 377,068 | 5.65 |
| 4/24/2025 | 5.23 | 5.37 | 5.16 | 5.36 | 560,065 | 5.36 |
| 4/23/2025 | 5.23 | 5.42 | 5.19 | 5.20 | 702,882 | 5.20 |
| 4/22/2025 | 5.09 | 5.15 | 4.93 | 5.06 | 461,665 | 5.06 |
| 4/21/2025 | 5.03 | 5.03 | 4.92 | 4.98 | 368,525 | 4.98 |
| 4/17/2025 | 5.07 | 5.23 | 5.07 | 5.13 | 398,165 | 5.13 |
| 4/16/2025 | 5.19 | 5.25 | 5.01 | 5.07 | 458,574 | 5.07 |
| 4/15/2025 | 5.29 | 5.46 | 5.20 | 5.24 | 481,034 | 5.24 |
| 4/14/2025 | 5.43 | 5.46 | 5.25 | 5.37 | 437,710 | 5.37 |
| 4/11/2025 | 4.97 | 5.34 | 4.97 | 5.30 | 370,666 | 5.30 |
| 4/10/2025 | 5.31 | 5.32 | 4.89 | 5.06 | 534,048 | 5.06 |
| 4/09/2025 | 4.93 | 5.52 | 4.88 | 5.44 | 995,655 | 5.44 |
| 4/08/2025 | 5.54 | 5.54 | 4.95 | 5.01 | 713,205 | 5.01 |
| 4/07/2025 | 5.23 | 5.62 | 4.95 | 5.27 | 1,077,101 | 5.27 |
| 4/04/2025 | 5.74 | 5.88 | 5.17 | 5.46 | 866,641 | 5.46 |
| 4/03/2025 | 6.17 | 6.34 | 6.07 | 6.09 | 639,662 | 6.09 |
| 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 |