Skip to main content
LSB Industries, Inc. (LXU)
NYSE: LXU · Real-Time Price · USD
13.03
-0.46 (-3.41%)
At close: Mar 9, 2026, 4:00 PM EDT
13.08
+0.05 (0.38%)
After-hours: Mar 9, 2026, 7:59 PM EDT

LSB Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202613.5013.9512.9813.0313.03-3.41%2,351,369
Mar 6, 202614.0514.6513.4013.4913.49-3.37%2,311,837
Mar 5, 202612.4714.2512.4513.9613.9610.27%3,788,499
Mar 4, 202611.9312.7111.7912.6612.666.03%1,374,806
Mar 3, 202611.6012.0211.3611.9411.94-1,081,723
Mar 2, 202611.8511.9411.5211.9411.942.75%1,090,367
Feb 27, 202611.5611.7811.2411.6211.620.69%762,814
Feb 26, 202610.5311.5410.2811.5411.5415.17%1,518,654
Feb 25, 202610.1010.169.8110.0210.02-0.40%395,067
Feb 24, 202610.1910.4310.0210.0610.06-0.10%411,915
Feb 23, 202610.0410.269.8310.0710.070.30%494,114
Feb 20, 20269.9510.449.8610.0410.040.50%379,098
Feb 19, 20269.7410.019.699.999.992.57%343,206
Feb 18, 20269.649.999.649.749.740.62%348,582
Feb 17, 20269.819.819.459.689.68-1.73%244,001
Feb 13, 20269.7510.019.629.859.850.61%347,940
Feb 12, 202610.4010.409.729.799.79-5.23%366,952
Feb 11, 202610.0310.419.9110.3310.333.61%550,913
Feb 10, 20269.8610.109.849.979.970.20%410,513
Feb 9, 20269.6710.019.569.959.953.00%288,373
Feb 6, 20269.459.789.339.669.663.43%372,797
Feb 5, 20269.679.709.299.349.34-5.18%521,270
Feb 4, 20269.609.859.469.859.854.68%534,908
Feb 3, 20269.269.449.079.419.412.84%637,004
Feb 2, 20269.199.399.089.159.15-1.51%305,899
Jan 30, 20269.449.529.139.299.29-2.93%656,610
Jan 29, 20269.519.599.279.579.571.27%615,721
Jan 28, 20269.609.659.359.459.45-0.74%331,718
Jan 27, 20269.679.699.459.529.52-1.45%319,535
Jan 26, 20269.9010.009.599.669.66-2.23%392,043
Jan 23, 20269.8310.109.759.889.881.33%548,534
Jan 22, 202610.0010.109.749.759.75-2.11%704,750
Jan 21, 20269.5010.179.429.969.967.21%1,325,239
Jan 20, 20269.479.589.239.299.29-3.23%321,810
Jan 16, 20269.829.839.589.609.60-3.52%497,997
Jan 15, 20269.8710.039.729.959.950.40%981,718
Jan 14, 20269.7410.049.749.919.912.80%826,212
Jan 13, 20269.539.849.539.649.641.80%574,308
Jan 12, 20269.349.789.299.479.471.83%359,652
Jan 9, 20269.259.339.029.309.300.22%628,040
Jan 8, 20268.789.348.789.289.284.74%699,210
Jan 7, 20268.908.908.698.868.86-0.56%272,267
Jan 6, 20268.668.958.528.918.913.12%339,689
Jan 5, 20268.688.818.448.648.640.82%460,955
Jan 2, 20268.468.648.228.578.570.82%298,903
Dec 31, 20258.348.548.308.508.502.16%329,741
Dec 30, 20258.468.478.318.328.32-1.54%240,519
Dec 29, 20258.508.518.358.458.45-0.71%306,013
Dec 26, 20258.468.518.388.518.510.35%376,240
Dec 24, 20258.568.568.408.488.48-0.59%193,386
Dec 23, 20258.508.638.458.538.53-390,833
Dec 22, 20258.768.788.538.538.53-1.73%340,437
Dec 19, 20258.748.848.648.688.68-1.14%791,847
Dec 18, 20258.818.888.738.788.780.80%299,055
Dec 17, 20258.828.878.628.718.71-0.68%280,576
Dec 16, 20258.848.918.728.778.77-1.24%451,249
Dec 15, 20258.988.988.768.888.88-0.22%363,891
Dec 12, 20259.009.098.888.908.90-1.00%405,789
Dec 11, 20258.759.098.758.998.992.63%615,701
Dec 10, 20258.708.928.678.768.76-0.11%352,786
Dec 9, 20258.658.828.658.778.770.80%421,928
Dec 8, 20258.868.968.668.708.70-1.47%315,840
Dec 5, 20259.109.148.798.838.83-3.07%338,138
Dec 4, 20259.509.509.059.119.11-5.20%643,984
Dec 3, 20259.529.699.479.619.611.37%514,113
Dec 2, 20259.419.929.319.489.483.16%928,792
Dec 1, 20258.919.268.919.199.192.91%611,235
Nov 28, 20258.929.038.818.938.930.90%187,913
Nov 26, 20258.958.968.788.858.85-1.23%453,140
Nov 25, 20258.729.068.728.968.962.87%411,044
Nov 24, 20258.748.778.448.718.71-0.34%377,542
Nov 21, 20258.478.838.208.748.743.07%531,639
Nov 20, 20258.918.988.448.488.48-3.31%426,515
Nov 19, 20259.159.228.598.778.77-5.19%489,908
Nov 18, 20259.129.339.109.259.25-0.43%371,481
Nov 17, 20259.809.809.249.299.29-4.33%443,473
Nov 14, 20259.469.809.389.719.710.73%376,070
Nov 13, 20259.919.949.619.649.64-2.92%463,521
Nov 12, 20259.799.989.729.939.931.12%387,912
Nov 11, 20259.249.989.249.829.826.16%747,513
Nov 10, 20258.889.308.769.259.258.19%461,214
Nov 7, 20258.428.578.208.558.552.27%339,914
Nov 6, 20258.458.558.278.368.36-0.36%404,801
Nov 5, 20258.238.428.188.398.392.82%387,377
Nov 4, 20258.218.478.128.168.16-3.32%353,179
Nov 3, 20258.378.688.268.448.440.12%412,535
Oct 31, 20258.328.808.248.438.431.81%507,265
Oct 30, 20259.759.858.218.288.28-9.90%725,979
Oct 29, 20259.109.278.929.199.19-0.11%645,552
Oct 28, 20259.259.309.059.209.20-1.50%332,311
Oct 27, 20259.559.579.159.349.34-2.10%522,536
Oct 24, 20259.509.659.399.549.541.92%376,308
Oct 23, 20258.929.508.859.369.366.97%512,329
Oct 22, 20258.478.758.458.758.753.55%342,871
Oct 21, 20258.468.648.348.458.45-0.94%301,521
Oct 20, 20258.388.538.278.538.532.90%266,944
Oct 17, 20258.348.488.288.298.29-1.31%302,210
Oct 16, 20258.748.828.398.408.40-3.78%398,360
Oct 15, 20258.748.908.598.738.731.04%323,102
Oct 14, 20258.658.778.528.648.64-2.26%314,643