Skip to main content
LSB Industries, Inc. (LXU)
NYSE: LXU · Real-Time Price · USD
8.83
-0.28 (-3.07%)
Dec 5, 2025, 4:00 PM EST - Market closed

LSB Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 13, 20258.558.868.558.848.844.12%327,852
Oct 10, 20258.819.048.448.498.49-4.82%537,861
Oct 9, 20258.859.118.788.928.921.02%448,469
Oct 8, 20259.099.228.828.838.83-2.75%470,775
Oct 7, 20259.069.178.919.089.080.22%435,750
Oct 6, 20258.959.208.839.069.060.78%558,749
Oct 3, 20258.099.007.978.998.9912.38%778,713
Oct 2, 20257.738.117.738.008.003.09%744,333
Oct 1, 20257.827.907.717.767.76-1.52%329,976
Sep 30, 20258.018.047.807.887.88-2.48%229,848
Sep 29, 20258.208.258.048.088.08-0.98%210,659
Sep 26, 20258.068.217.958.168.161.12%230,305
Sep 25, 20258.128.357.968.078.07-1.47%300,785
Sep 24, 20258.028.277.978.198.192.37%217,323
Sep 23, 20258.188.267.978.008.00-1.60%324,218
Sep 22, 20258.208.258.008.138.13-1.33%263,291
Sep 19, 20258.398.398.178.248.24-1.67%654,558
Sep 18, 20258.158.478.078.388.382.95%343,439
Sep 17, 20257.978.377.898.148.142.13%358,178
Sep 16, 20258.338.337.937.977.97-4.21%325,579
Sep 15, 20258.078.407.978.328.323.87%278,698
Sep 12, 20258.048.117.968.018.01-0.87%228,640
Sep 11, 20258.078.207.978.088.08-0.62%396,515
Sep 10, 20257.728.147.728.138.134.10%362,017
Sep 9, 20258.268.267.807.817.81-4.99%307,925
Sep 8, 20258.478.478.178.228.22-1.79%192,521
Sep 5, 20258.228.408.118.378.372.07%254,206
Sep 4, 20258.358.368.168.208.20-0.73%372,652
Sep 3, 20258.358.358.138.268.26-1.78%320,794
Sep 2, 20258.238.458.198.418.411.08%550,398
Aug 29, 20258.368.558.148.328.32-1.19%328,697
Aug 28, 20258.348.578.248.428.421.81%397,980
Aug 27, 20258.138.318.138.278.270.61%262,063
Aug 26, 20258.388.478.178.228.22-1.44%322,887
Aug 25, 20258.088.478.088.348.341.83%305,432
Aug 22, 20257.848.207.798.198.195.00%448,758
Aug 21, 20257.747.857.647.807.800.26%229,358
Aug 20, 20257.747.877.707.787.781.30%315,364
Aug 19, 20257.837.907.677.687.68-1.92%247,641
Aug 18, 20257.687.927.597.837.832.22%343,390
Aug 15, 20257.727.817.517.667.66-0.39%790,225
Aug 14, 20257.617.757.517.697.69-0.52%352,741
Aug 13, 20257.657.777.597.737.732.25%497,080
Aug 12, 20257.437.647.357.567.563.00%346,582
Aug 11, 20257.207.467.207.347.342.51%434,514
Aug 8, 20257.427.497.157.167.16-3.24%318,294
Aug 7, 20257.697.697.167.407.40-3.27%543,730
Aug 6, 20257.967.997.647.657.65-4.02%339,321
Aug 5, 20257.847.977.787.977.972.57%449,427
Aug 4, 20257.587.877.517.777.772.91%576,334
Aug 1, 20257.657.667.207.557.55-2.33%670,732
Jul 31, 20257.267.767.267.737.732.25%711,727
Jul 30, 20257.747.897.097.567.56-13.20%1,237,199
Jul 29, 20258.678.718.538.718.710.81%411,832
Jul 28, 20258.578.708.438.648.641.41%335,986
Jul 25, 20258.518.548.288.528.520.12%319,794
Jul 24, 20258.438.618.398.518.51-1.05%419,270
Jul 23, 20258.208.778.078.608.600.12%460,942
Jul 22, 20258.508.838.508.598.590.59%388,446
Jul 21, 20258.508.628.468.548.540.95%304,160
Jul 18, 20258.548.658.428.468.46-0.35%330,904
Jul 17, 20258.348.538.348.498.491.68%327,363