LXP Industrial Trust (LXP)
NYSE: LXP · Real-Time Price · USD
48.64
-0.05 (-0.10%)
Dec 5, 2025, 4:00 PM EST - Market closed
LXP Industrial Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 48.74 | 49.11 | 48.32 | 48.64 | 48.64 | -0.10% | 459,886 |
| Dec 4, 2025 | 47.45 | 48.93 | 47.45 | 48.69 | 48.69 | 0.95% | 550,954 |
| Dec 3, 2025 | 48.82 | 49.38 | 47.82 | 48.23 | 48.23 | -0.86% | 805,980 |
| Dec 2, 2025 | 49.23 | 49.31 | 48.64 | 48.65 | 48.65 | -0.67% | 903,218 |
| Dec 1, 2025 | 48.49 | 49.11 | 48.46 | 48.98 | 48.98 | 0.99% | 740,655 |
| Nov 28, 2025 | 48.25 | 48.91 | 48.25 | 48.50 | 48.50 | -0.25% | 306,856 |
| Nov 26, 2025 | 48.17 | 49.30 | 48.17 | 48.62 | 48.62 | 0.45% | 716,582 |
| Nov 25, 2025 | 47.47 | 48.93 | 47.47 | 48.40 | 48.40 | 2.09% | 630,220 |
| Nov 24, 2025 | 46.98 | 47.42 | 46.75 | 47.41 | 47.41 | 0.57% | 674,765 |
| Nov 21, 2025 | 46.65 | 47.38 | 46.26 | 47.14 | 47.14 | 2.06% | 746,025 |
| Nov 20, 2025 | 46.32 | 47.09 | 46.17 | 46.19 | 46.19 | 0.46% | 1,163,766 |
| Nov 19, 2025 | 46.68 | 46.76 | 45.35 | 45.98 | 45.98 | -0.67% | 856,057 |
| Nov 18, 2025 | 45.65 | 46.35 | 45.30 | 46.29 | 46.29 | 0.94% | 685,008 |
| Nov 17, 2025 | 46.13 | 46.41 | 45.27 | 45.86 | 45.86 | -0.33% | 783,936 |
| Nov 14, 2025 | 45.70 | 46.66 | 44.20 | 46.01 | 46.01 | 0.57% | 1,060,366 |
| Nov 13, 2025 | 45.47 | 46.14 | 44.17 | 45.75 | 45.75 | 0.59% | 1,856,844 |
| Nov 12, 2025 | 48.40 | 48.40 | 45.48 | 45.48 | 45.48 | -5.03% | 1,808,097 |
| Nov 11, 2025 | 49.91 | 52.52 | 47.48 | 47.89 | 47.89 | 0.93% | 732,093 |
| Nov 10, 2025 | 47.95 | 48.15 | 47.35 | 47.45 | 47.45 | -1.35% | 475,716 |
| Nov 7, 2025 | 47.60 | 48.25 | 47.45 | 48.10 | 48.10 | 1.37% | 769,328 |
| Nov 6, 2025 | 48.10 | 48.40 | 47.23 | 47.45 | 47.45 | -1.96% | 850,899 |
| Nov 5, 2025 | 48.35 | 48.60 | 47.58 | 48.40 | 48.40 | 0.62% | 1,040,619 |
| Nov 4, 2025 | 47.45 | 48.28 | 47.30 | 48.10 | 48.10 | 0.84% | 832,572 |
| Nov 3, 2025 | 47.10 | 47.70 | 46.93 | 47.70 | 47.70 | 0.53% | 1,072,963 |
| Oct 31, 2025 | 48.45 | 48.45 | 47.23 | 47.45 | 47.45 | -2.57% | 966,365 |
| Oct 30, 2025 | 46.35 | 48.90 | 45.88 | 48.70 | 48.70 | 2.31% | 864,917 |
| Oct 29, 2025 | 47.65 | 47.65 | 46.80 | 47.60 | 47.60 | - | 772,313 |
| Oct 28, 2025 | 47.65 | 48.10 | 46.95 | 47.60 | 47.60 | - | 613,068 |
| Oct 27, 2025 | 47.60 | 48.13 | 47.45 | 47.60 | 47.60 | -0.31% | 473,604 |
| Oct 24, 2025 | 47.85 | 48.05 | 47.55 | 47.75 | 47.75 | 0.21% | 828,012 |
| Oct 23, 2025 | 47.10 | 48.05 | 47.10 | 47.65 | 47.65 | 0.32% | 692,261 |
| Oct 22, 2025 | 48.15 | 48.23 | 47.40 | 47.50 | 47.50 | -0.94% | 612,916 |
| Oct 21, 2025 | 48.75 | 48.95 | 47.85 | 47.95 | 47.95 | -1.13% | 456,717 |
| Oct 20, 2025 | 47.55 | 48.60 | 47.33 | 48.50 | 48.50 | 2.43% | 491,175 |
| Oct 17, 2025 | 46.40 | 47.40 | 46.37 | 47.35 | 47.35 | 1.50% | 624,524 |
| Oct 16, 2025 | 46.30 | 46.90 | 46.00 | 46.65 | 46.65 | 1.19% | 660,877 |
| Oct 15, 2025 | 45.20 | 46.43 | 45.08 | 46.10 | 46.10 | 2.10% | 903,082 |
| Oct 14, 2025 | 44.55 | 45.30 | 44.45 | 45.15 | 45.15 | 0.67% | 689,331 |
| Oct 13, 2025 | 44.70 | 44.95 | 44.13 | 44.85 | 44.85 | 1.82% | 565,000 |
| Oct 10, 2025 | 45.50 | 45.50 | 43.98 | 44.05 | 44.05 | -1.78% | 793,653 |
| Oct 9, 2025 | 46.00 | 46.18 | 44.60 | 44.85 | 44.85 | -2.61% | 953,441 |
| Oct 8, 2025 | 46.80 | 46.80 | 45.75 | 46.05 | 46.05 | -0.54% | 433,152 |
| Oct 7, 2025 | 46.70 | 47.18 | 46.10 | 46.30 | 46.30 | -0.64% | 1,072,724 |
| Oct 6, 2025 | 46.75 | 47.30 | 46.55 | 46.60 | 46.60 | -0.43% | 755,823 |
| Oct 3, 2025 | 47.30 | 47.73 | 46.73 | 46.80 | 46.80 | -0.32% | 781,214 |
| Oct 2, 2025 | 46.80 | 46.95 | 46.25 | 46.95 | 46.95 | -0.21% | 970,228 |
| Oct 1, 2025 | 44.90 | 47.10 | 44.80 | 47.05 | 47.05 | 5.02% | 832,388 |
| Sep 30, 2025 | 44.75 | 45.18 | 44.40 | 44.80 | 44.80 | -0.78% | 981,025 |
| Sep 29, 2025 | 45.30 | 45.30 | 44.65 | 45.15 | 44.48 | -0.44% | 851,663 |
| Sep 26, 2025 | 45.75 | 45.95 | 45.18 | 45.35 | 44.67 | -0.77% | 857,914 |
| Sep 25, 2025 | 46.20 | 46.45 | 45.60 | 45.70 | 45.02 | -1.08% | 399,532 |
| Sep 24, 2025 | 46.65 | 46.65 | 46.10 | 46.20 | 45.51 | -1.07% | 715,491 |
| Sep 23, 2025 | 46.30 | 46.95 | 46.30 | 46.70 | 46.00 | 0.97% | 714,534 |
| Sep 22, 2025 | 46.30 | 46.50 | 45.88 | 46.25 | 45.56 | 0.33% | 563,044 |
| Sep 19, 2025 | 46.60 | 46.80 | 45.95 | 46.10 | 45.41 | -0.97% | 1,343,633 |
| Sep 18, 2025 | 45.70 | 46.85 | 45.70 | 46.55 | 45.85 | 1.97% | 1,143,634 |
| Sep 17, 2025 | 46.25 | 46.95 | 45.55 | 45.65 | 44.97 | -0.65% | 872,328 |
| Sep 16, 2025 | 45.95 | 46.05 | 45.50 | 45.95 | 45.26 | 0.33% | 533,236 |
| Sep 15, 2025 | 46.15 | 46.28 | 45.62 | 45.80 | 45.12 | -0.54% | 329,307 |
| Sep 12, 2025 | 46.10 | 46.40 | 45.78 | 46.05 | 45.36 | -0.43% | 377,399 |
| Sep 11, 2025 | 45.30 | 46.30 | 45.30 | 46.25 | 45.56 | 2.44% | 690,779 |
| Sep 10, 2025 | 45.15 | 45.50 | 45.10 | 45.15 | 44.48 | -0.33% | 365,848 |
| Sep 9, 2025 | 45.45 | 45.49 | 45.05 | 45.30 | 44.62 | -0.55% | 365,597 |
| Sep 8, 2025 | 45.25 | 45.60 | 44.98 | 45.55 | 44.87 | -0.44% | 545,070 |
| Sep 5, 2025 | 45.75 | 46.35 | 45.25 | 45.75 | 45.07 | 0.55% | 367,263 |
| Sep 4, 2025 | 45.10 | 45.50 | 44.68 | 45.50 | 44.82 | 1.22% | 531,528 |
| Sep 3, 2025 | 44.10 | 45.00 | 44.10 | 44.95 | 44.28 | 1.47% | 388,623 |
| Sep 2, 2025 | 45.35 | 45.35 | 44.20 | 44.30 | 43.64 | -2.42% | 523,211 |
| Aug 29, 2025 | 45.40 | 45.50 | 45.05 | 45.40 | 44.72 | - | 435,965 |
| Aug 28, 2025 | 45.40 | 45.45 | 44.65 | 45.40 | 44.72 | -0.11% | 512,458 |
| Aug 27, 2025 | 45.28 | 45.93 | 44.78 | 45.45 | 44.77 | 2.36% | 1,010,850 |
| Aug 26, 2025 | 43.95 | 44.70 | 43.75 | 44.40 | 43.74 | 0.91% | 1,299,041 |
| Aug 25, 2025 | 43.75 | 44.10 | 43.63 | 44.00 | 43.34 | - | 415,406 |
| Aug 22, 2025 | 43.70 | 44.90 | 43.28 | 44.00 | 43.34 | 2.68% | 791,404 |
| Aug 21, 2025 | 43.50 | 43.73 | 42.65 | 42.85 | 42.21 | -1.49% | 604,052 |
| Aug 20, 2025 | 43.35 | 43.70 | 42.98 | 43.50 | 42.85 | 0.58% | 655,194 |
| Aug 19, 2025 | 41.90 | 43.25 | 41.55 | 43.25 | 42.60 | 6.27% | 1,259,971 |
| Aug 18, 2025 | 41.05 | 41.38 | 40.58 | 40.70 | 40.09 | -1.09% | 385,250 |
| Aug 15, 2025 | 41.25 | 41.38 | 40.83 | 41.15 | 40.53 | - | 477,685 |
| Aug 14, 2025 | 40.80 | 41.30 | 40.50 | 41.15 | 40.53 | -0.36% | 622,159 |
| Aug 13, 2025 | 40.80 | 41.45 | 40.60 | 41.30 | 40.68 | 1.98% | 748,949 |
| Aug 12, 2025 | 40.50 | 40.60 | 39.95 | 40.50 | 39.89 | 0.50% | 454,544 |
| Aug 11, 2025 | 40.10 | 40.43 | 39.33 | 40.30 | 39.70 | 0.25% | 842,161 |
| Aug 8, 2025 | 40.55 | 40.73 | 40.18 | 40.20 | 39.60 | -0.62% | 641,590 |
| Aug 7, 2025 | 40.00 | 40.50 | 39.63 | 40.45 | 39.85 | 1.63% | 764,787 |
| Aug 6, 2025 | 40.15 | 40.17 | 39.55 | 39.80 | 39.20 | -0.62% | 622,760 |
| Aug 5, 2025 | 39.45 | 40.05 | 39.30 | 40.05 | 39.45 | 2.04% | 702,198 |
| Aug 4, 2025 | 38.85 | 39.35 | 38.85 | 39.25 | 38.66 | 1.29% | 774,922 |
| Aug 1, 2025 | 39.20 | 39.30 | 38.20 | 38.75 | 38.17 | -0.13% | 790,944 |
| Jul 31, 2025 | 39.10 | 39.35 | 38.65 | 38.80 | 38.22 | -1.52% | 933,004 |
| Jul 30, 2025 | 40.15 | 40.58 | 39.00 | 39.40 | 38.81 | -2.35% | 1,106,728 |
| Jul 29, 2025 | 39.80 | 40.40 | 39.25 | 40.35 | 39.75 | 1.77% | 839,252 |
| Jul 28, 2025 | 40.25 | 40.69 | 39.47 | 39.65 | 39.06 | -1.73% | 872,611 |
| Jul 25, 2025 | 40.75 | 40.85 | 40.13 | 40.35 | 39.75 | -1.10% | 522,055 |
| Jul 24, 2025 | 41.50 | 41.60 | 40.75 | 40.80 | 40.19 | -2.04% | 549,479 |
| Jul 23, 2025 | 41.25 | 41.68 | 41.00 | 41.65 | 41.03 | 0.73% | 645,301 |
| Jul 22, 2025 | 40.65 | 41.50 | 40.65 | 41.35 | 40.73 | 1.22% | 625,086 |
| Jul 21, 2025 | 41.40 | 41.75 | 40.80 | 40.85 | 40.24 | -0.97% | 829,732 |
| Jul 18, 2025 | 41.65 | 41.75 | 41.00 | 41.25 | 40.63 | -0.60% | 712,281 |
| Jul 17, 2025 | 42.20 | 42.40 | 40.90 | 41.50 | 40.88 | -1.54% | 1,018,680 |