Skip to main content
LSB Industries, Inc. (LXU)
NYSE: LXU · Real-Time Price · USD
14.85
+0.29 (1.99%)
At close: Apr 28, 2026, 4:00 PM EDT
14.99
+0.14 (0.94%)
Pre-market: Apr 29, 2026, 7:49 AM EDT

LSB Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202614.7414.9214.4614.8514.851.99%1,233,113
Apr 27, 202614.5414.8514.2114.5614.561.18%820,292
Apr 24, 202614.4814.6414.0314.3914.39-1.24%804,887
Apr 23, 202614.3914.5913.9814.5714.570.97%824,961
Apr 22, 202614.7014.8114.3014.4314.43-1.10%827,823
Apr 21, 202614.1614.5913.8114.5914.593.40%1,334,236
Apr 20, 202613.8014.2813.7714.1114.113.67%1,251,605
Apr 17, 202614.0014.1013.0913.6113.61-9.21%2,257,354
Apr 16, 202614.3115.1214.2114.9914.995.94%1,540,925
Apr 15, 202614.0114.1613.6214.1514.152.31%943,532
Apr 14, 202614.0914.0913.4313.8313.83-3.08%1,047,541
Apr 13, 202614.2214.6614.0314.2714.271.78%1,292,487
Apr 10, 202613.5214.0313.5214.0214.023.93%1,089,293
Apr 9, 202614.9415.3413.3913.4913.49-8.60%1,646,621
Apr 8, 202613.4014.7913.1114.7614.762.29%2,546,273
Apr 7, 202614.6615.1414.2914.4314.43-3.80%1,417,111
Apr 6, 202614.8315.0314.5015.0015.000.60%1,154,587
Apr 2, 202615.5015.8314.7814.9114.91-0.20%2,118,747
Apr 1, 202614.9315.1414.5614.9414.940.27%2,376,793
Mar 31, 202615.5915.7814.7114.9014.90-5.58%2,950,999
Mar 30, 202616.4016.5315.5215.7815.78-3.19%2,747,667
Mar 27, 202616.5316.9816.0316.3016.30-3.44%3,470,286
Mar 26, 202615.9117.2215.8716.8816.886.77%3,161,187
Mar 25, 202615.0115.8114.7515.8115.812.66%2,093,678
Mar 24, 202614.6315.7314.4615.4015.406.72%2,406,558
Mar 23, 202614.1214.7614.0014.4314.43-1.57%1,448,392
Mar 20, 202614.5815.0114.4514.6614.660.14%4,052,045
Mar 19, 202614.9015.5014.4814.6414.64-2.33%2,352,271
Mar 18, 202615.0515.0514.4014.9914.991.49%1,707,372
Mar 17, 202614.8115.0814.6014.7714.77-0.07%1,250,187
Mar 16, 202614.3815.1013.9714.7814.78-0.94%1,650,822
Mar 13, 202615.2015.2214.1514.9214.92-3.37%2,537,632
Mar 12, 202614.4915.6614.4415.4415.4414.37%6,111,073
Mar 11, 202613.0013.5112.7213.5013.505.88%2,177,519
Mar 10, 202612.7413.1012.2512.7512.75-2.15%1,584,969
Mar 9, 202613.5013.9512.9813.0313.03-3.41%2,354,901
Mar 6, 202614.0514.6513.4013.4913.49-3.37%2,317,016
Mar 5, 202612.4714.2512.4513.9613.9610.27%3,812,508
Mar 4, 202611.9312.7111.7912.6612.666.03%1,375,731
Mar 3, 202611.6012.0211.3611.9411.94-1,082,595
Mar 2, 202611.8511.9411.5211.9411.942.75%1,107,576
Feb 27, 202611.5611.7811.2411.6211.620.69%777,143
Feb 26, 202610.5311.5410.2811.5411.5415.17%1,528,166
Feb 25, 202610.1010.169.8110.0210.02-0.40%399,749
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%348,607
Feb 17, 20269.819.819.459.689.68-1.73%244,001
Feb 13, 20269.7510.019.629.859.850.61%347,941
Feb 12, 202610.4010.409.729.799.79-5.23%367,592
Feb 11, 202610.0310.419.9110.3310.333.61%550,916
Feb 10, 20269.8610.109.849.979.970.20%410,959
Feb 9, 20269.6710.019.569.959.953.00%288,693
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%534,983
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%656,650
Jan 29, 20269.519.599.279.579.571.27%616,781
Jan 28, 20269.609.659.359.459.45-0.74%331,767
Jan 27, 20269.679.699.459.529.52-1.45%319,535
Jan 26, 20269.9010.009.599.669.66-2.23%392,340
Jan 23, 20269.8310.109.759.889.881.33%549,034
Jan 22, 202610.0010.109.749.759.75-2.11%704,751
Jan 21, 20269.5010.179.429.969.967.21%1,325,554
Jan 20, 20269.479.589.239.299.29-3.23%321,862
Jan 16, 20269.829.839.589.609.60-3.52%508,974
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%574,343
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%699,236
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%461,055
Jan 2, 20268.468.648.228.578.570.82%299,403
Dec 31, 20258.348.548.308.508.502.16%329,741
Dec 30, 20258.468.478.318.328.32-1.54%248,753
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%452,449
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%644,184
Dec 3, 20259.529.699.479.619.611.37%514,113