Luxfer (LXFR)
NYSE: LXFR
· Real-Time Price · USD
14.02
0.23 (1.67%)
At close: Sep 26, 2025, 3:59 PM
14.00
-0.14%
After-hours: Sep 26, 2025, 06:20 PM EDT
LXFR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 13.82 | 14.03 | 13.81 | 14.00 | 14.00 | 1.52% | 58,642 |
| Sep 25, 2025 | 13.84 | 13.99 | 13.75 | 13.79 | 13.79 | -0.86% | 106,720 |
| Sep 24, 2025 | 14.14 | 14.26 | 13.83 | 13.91 | 13.91 | -1.49% | 81,800 |
| Sep 23, 2025 | 14.32 | 14.61 | 14.07 | 14.12 | 14.12 | -1.19% | 159,903 |
| Sep 22, 2025 | 14.05 | 14.43 | 14.01 | 14.29 | 14.29 | 1.49% | 183,932 |
| Sep 19, 2025 | 14.82 | 14.82 | 14.03 | 14.08 | 14.08 | -4.67% | 286,400 |
| Sep 18, 2025 | 14.08 | 14.83 | 13.99 | 14.77 | 14.77 | 5.35% | 298,466 |
| Sep 17, 2025 | 13.93 | 14.49 | 13.78 | 14.02 | 14.02 | 1.67% | 184,346 |
| Sep 16, 2025 | 13.72 | 13.85 | 13.50 | 13.79 | 13.79 | 0.66% | 93,700 |
| Sep 15, 2025 | 13.42 | 13.73 | 13.30 | 13.70 | 13.70 | 2.85% | 106,845 |
| Sep 12, 2025 | 13.71 | 13.71 | 13.30 | 13.32 | 13.32 | -3.41% | 93,932 |
| Sep 11, 2025 | 13.37 | 13.80 | 13.37 | 13.79 | 13.79 | 3.14% | 98,549 |
| Sep 10, 2025 | 13.24 | 13.44 | 13.20 | 13.37 | 13.37 | 0.83% | 81,900 |
| Sep 9, 2025 | 13.61 | 13.61 | 13.22 | 13.26 | 13.26 | -2.57% | 57,200 |
| Sep 8, 2025 | 13.85 | 13.87 | 13.54 | 13.61 | 13.61 | -0.66% | 80,900 |
| Sep 5, 2025 | 13.58 | 13.74 | 13.47 | 13.70 | 13.70 | 1.48% | 91,600 |
| Sep 4, 2025 | 13.39 | 13.52 | 13.28 | 13.50 | 13.50 | 1.96% | 64,319 |
| 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 |