LSB Industries Inc. (LXU)
9.18
0.00 (0.00%)
At close: Jan 15, 2025, 12:02 PM
LXU Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 9.15 | 9.24 | 8.98 | 9.18 | 0.08 | 0.88% | 548,929 |
| Jan 13, 2025 | 7.75 | 9.19 | 7.71 | 9.10 | 1.66 | 22.31% | 960,768 |
| Jan 10, 2025 | 7.36 | 7.45 | 7.17 | 7.44 | 0.06 | 0.81% | 411,107 |
| Jan 8, 2025 | 7.57 | 7.60 | 7.32 | 7.38 | -0.28 | -3.66% | 451,600 |
| Jan 7, 2025 | 7.73 | 7.80 | 7.57 | 7.66 | -0.08 | -1.03% | 232,800 |
| Jan 6, 2025 | 7.74 | 7.96 | 7.69 | 7.74 | 0.06 | 0.78% | 220,600 |
| Jan 3, 2025 | 7.77 | 7.81 | 7.62 | 7.68 | -0.02 | -0.26% | 234,500 |
| Jan 2, 2025 | 7.72 | 7.82 | 7.62 | 7.70 | 0.11 | 1.45% | 299,800 |
| Dec 31, 2024 | 7.55 | 7.69 | 7.54 | 7.59 | 0.06 | 0.80% | 241,000 |
| Dec 30, 2024 | 7.50 | 7.58 | 7.39 | 7.53 | -0.05 | -0.66% | 248,900 |
| Dec 27, 2024 | 7.66 | 7.82 | 7.57 | 7.58 | -0.14 | -1.81% | 276,000 |
| Dec 26, 2024 | 7.64 | 7.76 | 7.58 | 7.72 | 0.00 | 0.00% | 143,936 |
| Dec 24, 2024 | 7.70 | 7.75 | 7.57 | 7.72 | 0.06 | 0.78% | 101,241 |
| Dec 23, 2024 | 7.65 | 7.71 | 7.56 | 7.66 | 0.01 | 0.13% | 218,100 |
| Dec 20, 2024 | 7.50 | 7.82 | 7.45 | 7.65 | 0.05 | 0.66% | 957,640 |
| Dec 19, 2024 | 7.93 | 8.08 | 7.60 | 7.60 | -0.23 | -2.94% | 371,916 |
| Dec 18, 2024 | 8.33 | 8.40 | 7.73 | 7.83 | -0.42 | -5.09% | 389,800 |
| Dec 17, 2024 | 8.59 | 8.63 | 8.01 | 8.25 | -0.41 | -4.73% | 704,932 |
| Dec 16, 2024 | 8.77 | 8.86 | 8.65 | 8.66 | -0.13 | -1.48% | 219,043 |
| Dec 13, 2024 | 8.79 | 8.83 | 8.60 | 8.79 | -0.04 | -0.45% | 216,100 |
| Dec 12, 2024 | 8.91 | 8.93 | 8.73 | 8.83 | -0.11 | -1.23% | 189,201 |
| Dec 11, 2024 | 8.97 | 9.01 | 8.83 | 8.94 | 0.07 | 0.79% | 282,800 |
| Dec 10, 2024 | 8.89 | 8.90 | 8.64 | 8.87 | -0.02 | -0.22% | 164,900 |
| Dec 9, 2024 | 8.77 | 9.10 | 8.77 | 8.89 | 0.27 | 3.13% | 269,447 |
| Dec 6, 2024 | 8.90 | 8.94 | 8.54 | 8.62 | -0.26 | -2.93% | 200,400 |
| Dec 5, 2024 | 8.97 | 9.04 | 8.87 | 8.88 | -0.09 | -1.00% | 187,900 |
| Dec 4, 2024 | 9.07 | 9.07 | 8.86 | 8.97 | -0.07 | -0.77% | 213,127 |
| Dec 3, 2024 | 9.19 | 9.20 | 8.95 | 9.04 | -0.08 | -0.88% | 157,539 |
| Dec 2, 2024 | 8.91 | 9.18 | 8.79 | 9.12 | 0.29 | 3.28% | 274,400 |
| Nov 29, 2024 | 8.72 | 8.89 | 8.70 | 8.83 | 0.17 | 1.96% | 124,100 |
| Nov 27, 2024 | 8.78 | 8.90 | 8.65 | 8.66 | -0.07 | -0.80% | 162,228 |
| Nov 26, 2024 | 8.93 | 8.93 | 8.72 | 8.73 | -0.21 | -2.35% | 180,800 |
| Nov 25, 2024 | 9.00 | 9.19 | 8.94 | 8.94 | -0.01 | -0.11% | 282,007 |
| Nov 22, 2024 | 8.82 | 8.97 | 8.74 | 8.95 | 0.14 | 1.59% | 239,028 |
| Nov 21, 2024 | 8.55 | 8.82 | 8.47 | 8.81 | 0.30 | 3.53% | 199,000 |
| Nov 20, 2024 | 8.37 | 8.55 | 8.35 | 8.51 | 0.10 | 1.19% | 163,624 |
| Nov 19, 2024 | 8.45 | 8.51 | 8.32 | 8.41 | -0.07 | -0.83% | 182,105 |
| Nov 18, 2024 | 8.46 | 8.59 | 8.45 | 8.48 | 0.06 | 0.71% | 168,010 |
| Nov 15, 2024 | 8.54 | 8.71 | 8.36 | 8.42 | -0.06 | -0.71% | 246,300 |
| Nov 14, 2024 | 8.73 | 8.78 | 8.43 | 8.48 | -0.25 | -2.86% | 222,300 |
| Nov 13, 2024 | 8.74 | 8.96 | 8.65 | 8.73 | 0.01 | 0.11% | 320,201 |
| Nov 12, 2024 | 9.01 | 9.03 | 8.71 | 8.72 | -0.40 | -4.39% | 382,600 |
| Nov 11, 2024 | 8.80 | 9.13 | 8.80 | 9.12 | 0.40 | 4.59% | 209,800 |
| Nov 8, 2024 | 8.87 | 8.87 | 8.63 | 8.72 | -0.22 | -2.46% | 245,008 |
| Nov 7, 2024 | 8.96 | 9.06 | 8.85 | 8.94 | -0.01 | -0.11% | 204,319 |
| Nov 6, 2024 | 9.06 | 9.14 | 8.67 | 8.95 | 0.39 | 4.56% | 475,000 |
| Nov 5, 2024 | 8.34 | 8.64 | 8.31 | 8.56 | 0.14 | 1.66% | 353,207 |
| Nov 4, 2024 | 8.36 | 8.67 | 8.26 | 8.42 | 0.11 | 1.32% | 301,700 |
| Nov 1, 2024 | 8.25 | 8.40 | 8.11 | 8.31 | 0.11 | 1.34% | 399,939 |
| Oct 31, 2024 | 8.24 | 8.28 | 8.02 | 8.20 | 0.02 | 0.24% | 296,417 |