Luxfer (LXFR)
11.76
0.03 (0.26%)
At close: Apr 02, 2025, 3:59 PM
11.50
-2.21%
After-hours: Apr 02, 2025, 05:06 PM EDT
Luxfer Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 11.92 | 11.94 | 11.61 | 11.73 | -0.13 | -1.10% | 114,445 |
| Mar 31, 2025 | 11.45 | 12.00 | 11.43 | 11.86 | 0.30 | 2.60% | 228,627 |
| Mar 28, 2025 | 11.84 | 12.00 | 11.55 | 11.56 | -0.26 | -2.20% | 157,800 |
| Mar 27, 2025 | 11.87 | 11.88 | 11.65 | 11.82 | 0.02 | 0.17% | 85,432 |
| Mar 26, 2025 | 11.80 | 11.94 | 11.73 | 11.80 | 0.05 | 0.43% | 89,800 |
| Mar 25, 2025 | 11.78 | 11.86 | 11.63 | 11.75 | -0.07 | -0.59% | 91,527 |
| Mar 24, 2025 | 11.78 | 11.89 | 11.75 | 11.82 | 0.24 | 2.07% | 92,325 |
| Mar 21, 2025 | 11.73 | 11.88 | 11.46 | 11.58 | -0.31 | -2.61% | 196,504 |
| Mar 20, 2025 | 11.93 | 12.14 | 11.85 | 11.89 | -0.23 | -1.90% | 104,703 |
| Mar 19, 2025 | 11.98 | 12.17 | 11.89 | 12.12 | 0.19 | 1.59% | 83,000 |
| Mar 18, 2025 | 12.07 | 12.11 | 11.90 | 11.93 | -0.20 | -1.65% | 101,333 |
| Mar 17, 2025 | 12.12 | 12.24 | 11.94 | 12.13 | 0.01 | 0.08% | 133,200 |
| Mar 14, 2025 | 12.19 | 12.19 | 11.97 | 12.12 | 0.11 | 0.92% | 93,400 |
| Mar 13, 2025 | 12.23 | 12.23 | 11.75 | 12.01 | -0.12 | -0.99% | 184,402 |
| Mar 12, 2025 | 12.62 | 12.62 | 12.09 | 12.13 | -0.37 | -2.96% | 155,100 |
| Mar 11, 2025 | 12.33 | 12.57 | 12.29 | 12.50 | 0.18 | 1.46% | 161,730 |
| Mar 10, 2025 | 11.86 | 12.42 | 11.86 | 12.32 | 0.18 | 1.48% | 188,501 |
| Mar 7, 2025 | 12.11 | 12.26 | 11.87 | 12.14 | 0.04 | 0.33% | 111,706 |
| Mar 6, 2025 | 12.16 | 12.34 | 11.95 | 12.10 | -0.16 | -1.31% | 96,632 |
| Mar 5, 2025 | 12.00 | 12.38 | 11.90 | 12.26 | 0.30 | 2.51% | 175,000 |
| Mar 4, 2025 | 12.01 | 12.36 | 11.73 | 11.96 | -0.24 | -1.97% | 175,003 |
| Mar 3, 2025 | 12.20 | 12.57 | 12.13 | 12.20 | 0.00 | 0.00% | 270,030 |
| Feb 28, 2025 | 11.75 | 12.24 | 11.64 | 12.20 | 0.35 | 2.95% | 266,910 |
| Feb 27, 2025 | 12.55 | 12.84 | 11.26 | 11.85 | -1.01 | -7.85% | 387,627 |
| Feb 26, 2025 | 13.97 | 13.97 | 12.20 | 12.86 | -0.97 | -7.01% | 264,011 |
| Feb 25, 2025 | 13.95 | 14.12 | 13.59 | 13.83 | -0.12 | -0.86% | 159,933 |
| Feb 24, 2025 | 14.28 | 14.32 | 13.88 | 13.95 | -0.22 | -1.55% | 129,900 |
| Feb 21, 2025 | 14.60 | 14.60 | 14.10 | 14.17 | -0.18 | -1.25% | 208,619 |
| Feb 20, 2025 | 14.46 | 14.50 | 14.17 | 14.35 | -0.16 | -1.10% | 137,700 |
| Feb 19, 2025 | 14.50 | 14.71 | 14.41 | 14.51 | -0.08 | -0.55% | 135,249 |
| Feb 18, 2025 | 14.26 | 14.63 | 14.11 | 14.59 | 0.37 | 2.60% | 143,200 |
| Feb 14, 2025 | 14.80 | 14.84 | 14.16 | 14.22 | -0.49 | -3.33% | 78,942 |
| Feb 13, 2025 | 14.75 | 14.96 | 14.68 | 14.71 | 0.10 | 0.68% | 110,746 |
| Feb 12, 2025 | 14.34 | 14.72 | 14.26 | 14.61 | 0.12 | 0.83% | 113,919 |
| Feb 11, 2025 | 14.21 | 14.55 | 14.21 | 14.49 | 0.15 | 1.05% | 92,300 |
| Feb 10, 2025 | 14.14 | 14.43 | 14.06 | 14.34 | 0.29 | 2.06% | 103,100 |
| Feb 7, 2025 | 14.19 | 14.21 | 13.91 | 14.05 | -0.08 | -0.57% | 137,000 |
| Feb 6, 2025 | 13.96 | 14.21 | 13.77 | 14.13 | 0.29 | 2.10% | 117,118 |
| Feb 5, 2025 | 13.77 | 13.98 | 13.68 | 13.84 | 0.13 | 0.95% | 147,000 |
| Feb 4, 2025 | 13.51 | 13.84 | 13.44 | 13.71 | 0.14 | 1.03% | 90,100 |
| Feb 3, 2025 | 13.84 | 14.06 | 13.55 | 13.57 | -0.58 | -4.10% | 120,900 |
| Jan 31, 2025 | 14.51 | 14.57 | 14.14 | 14.15 | -0.29 | -2.01% | 216,225 |
| Jan 30, 2025 | 14.25 | 14.50 | 14.10 | 14.44 | 0.32 | 2.27% | 81,900 |
| Jan 29, 2025 | 13.98 | 14.30 | 13.87 | 14.12 | 0.17 | 1.22% | 96,114 |
| Jan 28, 2025 | 13.98 | 13.99 | 13.74 | 13.95 | -0.06 | -0.43% | 110,508 |
| Jan 27, 2025 | 14.28 | 14.37 | 13.92 | 14.01 | -0.30 | -2.10% | 157,934 |
| Jan 24, 2025 | 13.95 | 14.46 | 13.88 | 14.31 | 0.25 | 1.78% | 160,221 |
| Jan 23, 2025 | 13.76 | 14.11 | 13.73 | 14.06 | 0.17 | 1.22% | 122,000 |
| Jan 22, 2025 | 14.05 | 14.09 | 13.78 | 13.89 | -0.11 | -0.79% | 136,200 |
| Jan 21, 2025 | 13.84 | 14.10 | 13.67 | 14.00 | 0.27 | 1.97% | 116,700 |