NYSE : LXU
LSB Industries, Inc. — Price history
Materials · Chemicals · United States
Last price 11.12 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 800.61M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
LSB Industries, Inc. (LXU) closed at 11.27 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 11.56 | 11.56 | 11.18 | 11.27 | 451,938 | -2.17% |
| 2026-10-30 | 11.27 | 11.76 | 11.2 | 11.52 | 1,308,918 | +3.60% |
| 2026-10-29 | 10.74 | 11.797 | 10.73 | 11.12 | 1,603,163 | +8.07% |
| 2026-10-28 | 10.39 | 10.6 | 10.12 | 10.29 | 979,794 | -0.77% |
| 2026-10-27 | 10.16 | 10.48 | 10.11 | 10.37 | 1,085,582 | +2.17% |
| 2026-10-26 | 9.86 | 10.57 | 9.85 | 10.15 | 889,907 | +2.63% |
| 2026-10-23 | 9.83 | 10.05 | 9.77 | 9.89 | 758,583 | +1.33% |
| 2026-10-22 | 10.39 | 10.39 | 9.76 | 9.76 | 1,132,472 | -5.33% |
| 2026-10-21 | 10.28 | 10.345 | 10 | 10.31 | 697,567 | +0.10% |
| 2026-10-20 | 10.61 | 10.69 | 10.07 | 10.3 | 799,278 | -1.72% |
| 2026-10-19 | 10.62 | 10.72 | 10.435 | 10.48 | 822,003 | -1.41% |
| 2026-10-16 | 10.76 | 10.98 | 10.55 | 10.63 | 1,302,205 | +1.63% |
| 2026-10-15 | 10.06 | 10.535 | 9.96 | 10.46 | 1,399,417 | +3.56% |
| 2026-10-14 | 10.09 | 10.24 | 9.84 | 10.1 | 948,469 | -1.27% |
| 2026-10-13 | 9.96 | 10.349 | 9.93 | 10.23 | 608,154 | +4.28% |
| 2026-10-12 | 9.95 | 9.97 | 9.77 | 9.81 | 523,031 | +0.00% |
| 2026-10-09 | 10.15 | 10.29 | 9.71 | 9.81 | 682,435 | -3.16% |
| 2026-10-08 | 10.32 | 10.34 | 10.075 | 10.13 | 581,003 | -0.69% |
| 2026-10-07 | 10.18 | 10.33 | 10.045 | 10.2 | 479,913 | +0.29% |
| 2026-10-06 | 10.18 | 10.36 | 10.14 | 10.17 | 633,929 | -0.10% |
| 2026-10-05 | 9.89 | 10.2 | 9.75 | 10.18 | 506,005 | +3.25% |
| 2026-10-02 | 9.68 | 9.995 | 9.61 | 9.86 | 621,259 | +1.02% |
| 2026-10-01 | 9.62 | 9.76 | 9.37 | 9.76 | 849,855 | -0.10% |
| 2026-09-30 | 9.71 | 9.845 | 9.63 | 9.77 | 527,357 | +1.14% |
| 2026-09-29 | 9.79 | 9.89 | 9.605 | 9.66 | 528,983 | -1.83% |
| 2026-09-28 | 9.97 | 10.11 | 9.8 | 9.84 | 516,930 | -0.51% |
| 2026-09-25 | 10 | 10.045 | 9.75 | 9.89 | 666,960 | -1.98% |
| 2026-09-24 | 10.39 | 10.52 | 9.93 | 10.09 | 772,628 | -1.75% |
| 2026-09-23 | 10.555 | 10.65 | 10.21 | 10.27 | 505,069 | -2.28% |
| 2026-09-22 | 10.39 | 10.66 | 10.33 | 10.51 | 591,645 | +0.67% |
| 2026-09-21 | 10.88 | 11.05 | 10.34 | 10.44 | 873,584 | -5.43% |
| 2026-09-18 | 11.28 | 11.28 | 10.93 | 11.04 | 1,402,637 | -2.04% |
| 2026-09-17 | 11.31 | 11.505 | 11.155 | 11.27 | 692,740 | +1.90% |
| 2026-09-16 | 11.25 | 11.34 | 10.975 | 11.06 | 606,156 | -3.15% |
| 2026-09-15 | 11.07 | 11.51 | 11.07 | 11.42 | 779,236 | +3.25% |
| 2026-09-14 | 11.84 | 11.97 | 11.03 | 11.06 | 698,879 | -4.49% |
| 2026-09-11 | 11.5 | 11.73 | 11.465 | 11.58 | 625,175 | -0.43% |
| 2026-09-10 | 11.84 | 12.02 | 11.51 | 11.63 | 897,967 | -0.60% |
| 2026-09-09 | 11.64 | 11.9 | 11.46 | 11.7 | 837,840 | +3.08% |
| 2026-09-08 | 11.35 | 11.67 | 11.33 | 11.35 | 741,554 | +0.44% |
| 2026-09-04 | 11 | 11.465 | 10.95 | 11.3 | 642,274 | +0.62% |
| 2026-09-03 | 11.525 | 11.69 | 11.06 | 11.23 | 539,852 | -2.69% |
| 2026-09-02 | 11.12 | 11.64 | 10.95 | 11.54 | 786,932 | +3.22% |
| 2026-09-01 | 10.79 | 11.25 | 10.56 | 11.18 | 781,534 | +4.78% |
| 2026-08-31 | 10.715 | 10.829 | 10.41 | 10.67 | 578,641 | +2.69% |
| 2026-08-28 | 10.47 | 10.75 | 10.315 | 10.39 | 442,842 | -0.48% |
| 2026-08-27 | 10.36 | 10.48 | 10.15 | 10.44 | 438,767 | +0.29% |
| 2026-08-26 | 10.32 | 10.54 | 10.09 | 10.41 | 733,401 | +1.26% |
| 2026-08-25 | 10.725 | 10.725 | 10.28 | 10.28 | 553,786 | -4.10% |
| 2026-08-24 | 11.05 | 11.14 | 10.61 | 10.72 | 752,120 | -3.60% |
| 2026-08-21 | 10.775 | 11.225 | 10.76 | 11.12 | 847,763 | +4.02% |
| 2026-08-20 | 10.56 | 11.14 | 10.54 | 10.69 | 832,324 | +2.99% |
| 2026-08-19 | 10.4 | 10.76 | 10.35 | 10.38 | 598,609 | +1.47% |
| 2026-08-18 | 10.69 | 10.815 | 10.23 | 10.23 | 795,257 | -2.57% |
| 2026-08-17 | 10.37 | 10.59 | 10.21 | 10.5 | 763,919 | +2.64% |
| 2026-08-14 | 10.03 | 10.36 | 9.93 | 10.23 | 752,311 | +3.65% |
| 2026-08-13 | 9.74 | 9.94 | 9.74 | 9.87 | 641,091 | +0.00% |
| 2026-08-12 | 9.89 | 9.98 | 9.76 | 9.87 | 797,342 | -1.20% |
| 2026-08-11 | 10.11 | 10.37 | 9.93 | 9.99 | 630,610 | -0.99% |
| 2026-08-10 | 10.22 | 10.24 | 9.99 | 10.09 | 1,265,966 | +4.89% |
| 2026-08-07 | 9.7 | 9.79 | 9.413 | 9.62 | 1,073,729 | -0.72% |
| 2026-08-06 | 9.71 | 9.898 | 9.62 | 9.69 | 870,847 | +0.00% |
| 2026-08-05 | 9.88 | 9.985 | 9.66 | 9.69 | 942,655 | -1.22% |
| 2026-08-04 | 9.72 | 9.95 | 9.47 | 9.81 | 1,798,483 | -0.10% |
| 2026-08-03 | 10.7 | 10.79 | 9.77 | 9.82 | 1,138,524 | -9.74% |
| 2026-07-31 | 11.21 | 11.38 | 10.68 | 10.88 | 1,017,763 | -1.45% |
| 2026-07-30 | 10.66 | 11.375 | 10.48 | 11.04 | 1,537,202 | -3.66% |
| 2026-07-29 | 11.71 | 11.72 | 11.45 | 11.46 | 886,898 | +0.26% |
| 2026-07-28 | 11.45 | 11.68 | 11.3 | 11.43 | 676,476 | -0.26% |
| 2026-07-27 | 11.9 | 11.9 | 11.44 | 11.46 | 761,701 | -6.37% |
| 2026-07-24 | 12.18 | 12.32 | 11.95 | 12.24 | 1,030,087 | +0.25% |
| 2026-07-23 | 12.11 | 12.39 | 11.89 | 12.21 | 1,016,241 | +3.13% |
| 2026-07-22 | 11.72 | 11.96 | 11.72 | 11.84 | 486,727 | +2.51% |
| 2026-07-21 | 11.51 | 11.71 | 11.44 | 11.55 | 611,164 | +1.85% |
| 2026-07-20 | 11.42 | 11.55 | 11.315 | 11.34 | 708,800 | -0.44% |
| 2026-07-17 | 11.2 | 11.485 | 10.88 | 11.39 | 840,742 | +2.89% |
| 2026-07-16 | 10.97 | 11.2 | 10.95 | 11.07 | 544,285 | +0.82% |
| 2026-07-15 | 11.09 | 11.17 | 10.771 | 10.98 | 529,643 | -1.88% |
| 2026-07-14 | 11.36 | 11.48 | 11.06 | 11.19 | 669,055 | -0.62% |
| 2026-07-13 | 11.1 | 11.47 | 11.09 | 11.26 | 658,016 | +3.21% |
| 2026-07-10 | 10.82 | 10.989 | 10.685 | 10.91 | 412,105 | +1.30% |
| 2026-07-09 | 11.25 | 11.25 | 10.72 | 10.77 | 535,251 | -3.84% |
| 2026-07-08 | 11.18 | 11.38 | 11.102 | 11.2 | 673,299 | +2.00% |
| 2026-07-07 | 10.84 | 11.01 | 10.7 | 10.98 | 781,837 | +1.95% |
| 2026-07-06 | 10.49 | 10.785 | 10.44 | 10.77 | 554,157 | +1.22% |
| 2026-07-02 | 10.66 | 11.27 | 10.56 | 10.64 | 930,676 | +0.00% |
| 2026-07-01 | 10.87 | 11 | 10.57 | 10.64 | 576,346 | -1.57% |
| 2026-06-30 | 10.88 | 11.03 | 10.72 | 10.81 | 789,949 | +0.65% |
| 2026-06-29 | 10.9 | 10.9 | 10.65 | 10.74 | 642,682 | -1.10% |
| 2026-06-26 | 10.64 | 10.87 | 10.57 | 10.86 | 2,280,530 | +1.59% |
| 2026-06-25 | 10.65 | 10.9 | 10.53 | 10.69 | 934,720 | -0.19% |
| 2026-06-24 | 10.9 | 11 | 10.595 | 10.71 | 872,253 | -3.08% |
| 2026-06-23 | 11.01 | 11.175 | 10.945 | 11.05 | 582,307 | -0.54% |
| 2026-06-22 | 11.39 | 11.45 | 10.99 | 11.11 | 740,902 | -2.37% |
| 2026-06-18 | 11.54 | 11.61 | 11.21 | 11.38 | 838,558 | -2.90% |
| 2026-06-17 | 11.63 | 11.97 | 11.585 | 11.72 | 603,094 | -0.09% |
| 2026-06-16 | 11.88 | 12.02 | 11.58 | 11.73 | 840,746 | -1.68% |
| 2026-06-15 | 11.84 | 12 | 11.68 | 11.93 | 652,154 | -2.29% |
| 2026-06-12 | 11.66 | 12.23 | 11.66 | 12.21 | 594,757 | +4.36% |
| 2026-06-11 | 12.07 | 12.175 | 11.66 | 11.7 | 718,179 | -1.52% |
| 2026-06-10 | 11.9 | 12.125 | 11.635 | 11.88 | 806,119 | -0.50% |
| 2026-06-09 | 12.19 | 12.31 | 11.535 | 11.94 | 972,314 | -1.97% |
| 2026-06-08 | 12.63 | 12.64 | 12.18 | 12.18 | 598,342 | -2.79% |
| 2026-06-05 | 13.06 | 13.18 | 12.36 | 12.53 | 698,303 | -2.79% |
| 2026-06-04 | 12.73 | 13.08 | 12.51 | 12.89 | 1,193,827 | +0.62% |
| 2026-06-03 | 13.07 | 13.35 | 12.735 | 12.81 | 1,501,261 | -1.91% |
| 2026-06-02 | 13.1 | 13.25 | 13.03 | 13.06 | 583,351 | +0.23% |
| 2026-06-01 | 12.77 | 13.07 | 12.68 | 13.03 | 857,929 | +3.91% |
| 2026-05-29 | 12.9 | 12.97 | 12.37 | 12.54 | 1,687,407 | -3.17% |
| 2026-05-28 | 13.06 | 13.44 | 12.86 | 12.95 | 688,730 | +0.62% |
| 2026-05-27 | 13.07 | 13.38 | 12.66 | 12.87 | 814,329 | -3.67% |
| 2026-05-26 | 13.18 | 13.654 | 12.99 | 13.36 | 728,194 | +2.45% |
| 2026-05-22 | 13.13 | 13.13 | 12.79 | 13.04 | 740,688 | +0.54% |
| 2026-05-21 | 13.45 | 13.578 | 12.87 | 12.97 | 896,765 | -2.85% |
| 2026-05-20 | 13.53 | 13.78 | 13.2 | 13.35 | 663,869 | -2.63% |
| 2026-05-19 | 13.99 | 14.09 | 13.34 | 13.71 | 833,601 | -1.22% |
| 2026-05-18 | 14.62 | 14.62 | 13.78 | 13.88 | 835,614 | -4.28% |
| 2026-05-15 | 14.43 | 14.69 | 14.24 | 14.5 | 948,417 | +0.42% |
| 2026-05-14 | 14.65 | 14.88 | 14.23 | 14.44 | 652,033 | -1.90% |
| 2026-05-13 | 15.48 | 15.49 | 14.55 | 14.72 | 918,360 | -4.66% |