LXP Industrial Trust (LXP)
NYSE: LXP · Real-Time Price · USD
55.60
+1.22 (2.24%)
Jun 26, 2026, 4:00 PM EDT - Market closed
LXP Industrial Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 54.68 | 55.62 | 54.17 | 55.60 | 55.60 | 2.24% | 2,229,016 |
| Jun 25, 2026 | 54.12 | 54.51 | 53.35 | 54.38 | 54.38 | 1.08% | 374,699 |
| Jun 24, 2026 | 54.34 | 54.68 | 53.50 | 53.80 | 53.80 | -0.90% | 466,785 |
| Jun 23, 2026 | 54.04 | 54.66 | 53.93 | 54.29 | 54.29 | 0.84% | 476,301 |
| Jun 22, 2026 | 53.27 | 54.28 | 53.27 | 53.84 | 53.84 | 1.24% | 569,998 |
| Jun 18, 2026 | 52.37 | 53.26 | 52.37 | 53.18 | 53.18 | 1.47% | 990,387 |
| Jun 17, 2026 | 54.53 | 54.53 | 52.02 | 52.41 | 52.41 | -3.11% | 533,777 |
| Jun 16, 2026 | 54.40 | 54.71 | 53.66 | 54.09 | 54.09 | 0.35% | 368,150 |
| Jun 15, 2026 | 53.22 | 54.14 | 52.94 | 53.90 | 53.90 | 1.62% | 684,530 |
| Jun 12, 2026 | 52.61 | 53.63 | 52.61 | 53.04 | 53.04 | 0.86% | 464,216 |
| Jun 11, 2026 | 53.17 | 53.31 | 52.46 | 52.59 | 52.59 | -0.30% | 488,342 |
| Jun 10, 2026 | 52.94 | 53.48 | 52.47 | 52.75 | 52.75 | 0.30% | 413,458 |
| Jun 9, 2026 | 52.03 | 53.39 | 52.02 | 52.59 | 52.59 | 2.04% | 383,183 |
| Jun 8, 2026 | 52.50 | 52.80 | 51.39 | 51.54 | 51.54 | -1.28% | 574,404 |
| Jun 5, 2026 | 52.20 | 52.56 | 51.47 | 52.21 | 52.21 | 1.01% | 298,668 |
| Jun 4, 2026 | 50.86 | 51.70 | 50.54 | 51.69 | 51.69 | 3.13% | 388,405 |
| Jun 3, 2026 | 50.00 | 50.64 | 49.88 | 50.12 | 50.12 | -0.50% | 494,603 |
| Jun 2, 2026 | 50.45 | 51.06 | 50.19 | 50.37 | 50.37 | 0.32% | 372,979 |
| Jun 1, 2026 | 51.22 | 51.29 | 50.19 | 50.21 | 50.21 | -2.77% | 410,322 |
| May 29, 2026 | 52.65 | 52.65 | 51.52 | 51.64 | 51.64 | -1.39% | 554,171 |
| May 28, 2026 | 52.36 | 52.62 | 52.00 | 52.37 | 52.37 | -0.55% | 403,442 |
| May 27, 2026 | 52.97 | 53.15 | 52.43 | 52.66 | 52.66 | -0.21% | 257,390 |
| May 26, 2026 | 52.68 | 53.16 | 52.52 | 52.77 | 52.77 | 1.01% | 276,551 |
| May 22, 2026 | 52.10 | 52.56 | 51.76 | 52.24 | 52.24 | 0.48% | 253,812 |
| May 21, 2026 | 51.74 | 52.23 | 51.27 | 51.99 | 51.99 | -0.44% | 214,122 |
| May 20, 2026 | 51.74 | 52.32 | 51.31 | 52.22 | 52.22 | 1.44% | 345,865 |
| May 19, 2026 | 51.58 | 51.88 | 51.17 | 51.48 | 51.48 | -0.04% | 210,384 |
| May 18, 2026 | 51.27 | 51.84 | 51.13 | 51.50 | 51.50 | 1.32% | 251,538 |
| May 15, 2026 | 50.93 | 51.25 | 50.33 | 50.83 | 50.83 | -1.17% | 330,858 |
| May 14, 2026 | 51.90 | 52.20 | 51.30 | 51.43 | 51.43 | -0.43% | 307,053 |
| May 13, 2026 | 51.46 | 51.91 | 51.14 | 51.65 | 51.65 | 0.23% | 300,311 |
| May 12, 2026 | 51.32 | 51.90 | 51.16 | 51.53 | 51.53 | -0.54% | 375,840 |
| May 11, 2026 | 52.68 | 52.68 | 51.71 | 51.81 | 51.81 | -1.13% | 281,320 |
| May 8, 2026 | 52.04 | 52.72 | 52.02 | 52.40 | 52.40 | 1.24% | 242,307 |
| May 7, 2026 | 52.38 | 52.79 | 51.64 | 51.76 | 51.76 | -0.94% | 392,537 |
| May 6, 2026 | 51.99 | 52.37 | 51.63 | 52.25 | 52.25 | 0.95% | 335,926 |
| May 5, 2026 | 51.17 | 51.88 | 50.77 | 51.76 | 51.76 | 2.25% | 270,958 |
| May 4, 2026 | 51.74 | 52.04 | 50.39 | 50.62 | 50.62 | -2.35% | 382,020 |
| May 1, 2026 | 50.61 | 52.26 | 50.61 | 51.84 | 51.84 | 1.81% | 631,985 |
| Apr 30, 2026 | 49.63 | 51.29 | 49.63 | 50.92 | 50.92 | 1.52% | 432,608 |
| Apr 29, 2026 | 49.69 | 50.45 | 49.50 | 50.16 | 50.16 | -1.67% | 457,524 |
| Apr 28, 2026 | 50.93 | 51.16 | 50.08 | 51.01 | 51.01 | 0.57% | 435,989 |
| Apr 27, 2026 | 50.86 | 51.58 | 50.63 | 50.72 | 50.72 | - | 342,324 |
| Apr 24, 2026 | 50.46 | 50.92 | 50.25 | 50.72 | 50.72 | 0.42% | 465,260 |
| Apr 23, 2026 | 49.56 | 50.55 | 49.50 | 50.51 | 50.51 | 2.23% | 518,977 |
| Apr 22, 2026 | 50.02 | 50.88 | 49.00 | 49.41 | 49.41 | -2.47% | 637,477 |
| Apr 21, 2026 | 52.13 | 52.13 | 50.63 | 50.66 | 50.66 | -2.61% | 637,527 |
| Apr 20, 2026 | 51.34 | 52.41 | 51.13 | 52.02 | 52.02 | 0.70% | 422,596 |
| Apr 17, 2026 | 51.46 | 51.82 | 50.91 | 51.66 | 51.66 | 1.10% | 801,073 |
| Apr 16, 2026 | 49.32 | 51.18 | 49.20 | 51.10 | 51.10 | 2.86% | 857,929 |
| Apr 15, 2026 | 49.56 | 49.69 | 48.83 | 49.68 | 49.68 | -0.46% | 513,269 |
| Apr 14, 2026 | 48.84 | 50.01 | 48.84 | 49.91 | 49.91 | 1.67% | 480,329 |
| Apr 13, 2026 | 49.64 | 49.72 | 48.60 | 49.09 | 49.09 | -1.27% | 559,979 |
| Apr 10, 2026 | 49.49 | 49.90 | 49.35 | 49.72 | 49.72 | 0.20% | 417,290 |
| Apr 9, 2026 | 49.29 | 50.07 | 49.29 | 49.62 | 49.62 | 0.24% | 624,584 |
| Apr 8, 2026 | 48.59 | 49.52 | 48.51 | 49.50 | 49.50 | 4.01% | 829,243 |
| Apr 7, 2026 | 46.12 | 47.69 | 45.86 | 47.59 | 47.59 | 3.32% | 768,352 |
| Apr 6, 2026 | 46.36 | 46.36 | 45.35 | 46.06 | 46.06 | -0.09% | 566,520 |
| Apr 2, 2026 | 45.83 | 46.75 | 45.49 | 46.10 | 46.10 | 0.20% | 717,964 |
| Apr 1, 2026 | 46.80 | 46.81 | 46.00 | 46.01 | 46.01 | -0.54% | 576,872 |
| Mar 31, 2026 | 46.25 | 46.81 | 45.52 | 46.26 | 46.26 | 1.31% | 616,049 |
| Mar 30, 2026 | 46.55 | 47.06 | 45.95 | 46.36 | 45.66 | 0.52% | 439,309 |
| Mar 27, 2026 | 46.56 | 46.81 | 46.02 | 46.12 | 45.42 | -1.41% | 304,394 |
| Mar 26, 2026 | 45.77 | 46.81 | 45.18 | 46.78 | 46.07 | 1.48% | 683,566 |
| Mar 25, 2026 | 46.84 | 47.29 | 46.08 | 46.10 | 45.40 | -1.28% | 539,999 |
| Mar 24, 2026 | 46.50 | 47.32 | 46.43 | 46.70 | 45.99 | -0.47% | 783,439 |
| Mar 23, 2026 | 47.37 | 47.83 | 46.76 | 46.92 | 46.21 | 0.77% | 495,758 |
| Mar 20, 2026 | 47.75 | 47.75 | 46.10 | 46.56 | 45.86 | -3.42% | 1,585,007 |
| Mar 19, 2026 | 48.40 | 48.89 | 48.01 | 48.21 | 47.48 | -1.03% | 556,473 |
| Mar 18, 2026 | 48.35 | 49.07 | 48.31 | 48.71 | 47.97 | 0.19% | 635,143 |
| Mar 17, 2026 | 48.49 | 48.88 | 48.22 | 48.62 | 47.89 | 1.69% | 387,212 |
| Mar 16, 2026 | 47.38 | 48.27 | 47.38 | 47.81 | 47.09 | 2.35% | 479,845 |
| Mar 13, 2026 | 47.40 | 47.51 | 46.61 | 46.71 | 46.00 | -0.36% | 593,782 |
| Mar 12, 2026 | 46.76 | 47.27 | 46.66 | 46.88 | 46.17 | -1.24% | 609,845 |
| Mar 11, 2026 | 47.37 | 47.50 | 46.59 | 47.47 | 46.75 | -0.19% | 734,395 |
| Mar 10, 2026 | 47.42 | 48.03 | 46.60 | 47.56 | 46.84 | -0.44% | 989,707 |
| Mar 9, 2026 | 47.15 | 47.99 | 45.85 | 47.77 | 47.05 | 0.23% | 700,165 |
| Mar 6, 2026 | 47.82 | 48.09 | 46.97 | 47.66 | 46.94 | -1.69% | 576,468 |
| Mar 5, 2026 | 48.38 | 48.82 | 48.05 | 48.48 | 47.75 | -1.52% | 528,937 |
| Mar 4, 2026 | 48.65 | 49.40 | 48.07 | 49.23 | 48.49 | 1.42% | 457,706 |
| Mar 3, 2026 | 48.34 | 48.93 | 47.60 | 48.54 | 47.81 | -1.12% | 710,310 |
| Mar 2, 2026 | 49.34 | 49.52 | 48.89 | 49.09 | 48.35 | -0.95% | 415,463 |
| Feb 27, 2026 | 49.56 | 50.72 | 49.14 | 49.56 | 48.81 | -0.86% | 893,061 |
| Feb 26, 2026 | 49.03 | 50.01 | 48.79 | 49.99 | 49.24 | 1.98% | 608,583 |
| Feb 25, 2026 | 48.76 | 49.13 | 48.08 | 49.02 | 48.28 | 1.13% | 522,217 |
| Feb 24, 2026 | 48.38 | 48.99 | 48.17 | 48.47 | 47.74 | -0.06% | 697,354 |
| Feb 23, 2026 | 47.77 | 48.65 | 47.32 | 48.50 | 47.77 | 0.39% | 745,146 |
| Feb 20, 2026 | 47.29 | 48.42 | 46.82 | 48.31 | 47.58 | 1.90% | 698,847 |
| Feb 19, 2026 | 47.89 | 48.13 | 47.13 | 47.41 | 46.69 | -1.13% | 616,926 |
| Feb 18, 2026 | 48.48 | 48.70 | 47.24 | 47.95 | 47.23 | -0.89% | 955,969 |
| Feb 17, 2026 | 47.77 | 49.44 | 47.38 | 48.38 | 47.65 | 1.51% | 871,267 |
| Feb 13, 2026 | 47.63 | 48.10 | 46.71 | 47.66 | 46.94 | -1.22% | 1,136,819 |
| Feb 12, 2026 | 52.00 | 52.22 | 46.48 | 48.25 | 47.52 | -6.42% | 1,287,781 |
| Feb 11, 2026 | 51.91 | 52.12 | 51.40 | 51.56 | 50.78 | -0.15% | 588,814 |
| Feb 10, 2026 | 51.27 | 52.00 | 51.27 | 51.64 | 50.86 | 0.62% | 418,752 |
| Feb 9, 2026 | 51.35 | 51.88 | 51.06 | 51.32 | 50.55 | -0.45% | 416,260 |
| Feb 6, 2026 | 52.03 | 52.43 | 51.27 | 51.55 | 50.77 | - | 555,482 |
| Feb 5, 2026 | 50.32 | 51.68 | 49.93 | 51.55 | 50.77 | 2.81% | 605,805 |
| Feb 4, 2026 | 50.40 | 50.74 | 49.88 | 50.14 | 49.38 | -0.30% | 674,132 |
| Feb 3, 2026 | 49.74 | 50.56 | 49.52 | 50.29 | 49.53 | 1.21% | 462,358 |