Luxfer (LXFR)
NYSE: LXFR
· Real-Time Price · USD
13.71
0.21 (1.56%)
At close: Sep 05, 2025, 3:59 PM
13.70
-0.07%
After-hours: Sep 05, 2025, 05:11 PM EDT
LXFR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 13.39 | 13.52 | 13.28 | 13.50 | 13.50 | 1.96% | 64,057 |
| Sep 3, 2025 | 13.19 | 13.29 | 13.13 | 13.24 | 13.24 | 0.23% | 109,741 |
| Sep 2, 2025 | 13.32 | 13.35 | 13.13 | 13.21 | 13.21 | -1.56% | 119,041 |
| Aug 29, 2025 | 13.79 | 13.79 | 13.27 | 13.42 | 13.42 | -2.04% | 159,373 |
| Aug 28, 2025 | 13.54 | 13.86 | 13.37 | 13.70 | 13.70 | 1.41% | 129,300 |
| Aug 27, 2025 | 13.43 | 13.78 | 13.34 | 13.51 | 13.51 | 0.22% | 162,500 |
| Aug 26, 2025 | 13.30 | 13.84 | 13.07 | 13.48 | 13.48 | 2.43% | 193,431 |
| Aug 25, 2025 | 13.07 | 13.26 | 12.93 | 13.16 | 13.16 | 0.08% | 136,737 |
| Aug 22, 2025 | 12.65 | 13.24 | 12.32 | 13.15 | 13.15 | 4.95% | 146,439 |
| Aug 21, 2025 | 12.43 | 12.58 | 12.37 | 12.53 | 12.53 | 0.56% | 68,202 |
| Aug 20, 2025 | 12.57 | 12.58 | 12.36 | 12.46 | 12.46 | -0.56% | 118,900 |
| Aug 19, 2025 | 12.54 | 12.68 | 12.42 | 12.53 | 12.53 | 0.72% | 80,800 |
| Aug 18, 2025 | 12.44 | 12.67 | 12.39 | 12.44 | 12.44 | 0.32% | 90,622 |
| Aug 15, 2025 | 12.60 | 12.74 | 12.36 | 12.40 | 12.40 | -1.51% | 311,622 |
| Aug 14, 2025 | 12.66 | 12.80 | 12.45 | 12.59 | 12.59 | -2.63% | 83,300 |
| Aug 13, 2025 | 12.47 | 12.99 | 12.44 | 12.93 | 12.93 | 4.78% | 105,000 |
| Aug 12, 2025 | 12.11 | 12.37 | 11.78 | 12.34 | 12.34 | 2.92% | 146,500 |
| Aug 11, 2025 | 12.23 | 12.31 | 11.88 | 11.99 | 11.99 | -1.72% | 121,000 |
| Aug 8, 2025 | 12.14 | 12.30 | 11.99 | 12.20 | 12.20 | 1.67% | 100,128 |
| Aug 7, 2025 | 12.03 | 12.13 | 11.79 | 12.00 | 12.00 | 0.50% | 153,606 |