LSB Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	10.64	10.87	10.57	10.86	10.86	1.59%	2,280,530
Jun 25, 2026	10.65	10.90	10.53	10.69	10.69	-0.19%	934,720
Jun 24, 2026	10.90	11.00	10.60	10.71	10.71	-3.08%	872,253
Jun 23, 2026	11.01	11.18	10.95	11.05	11.05	-0.54%	582,307
Jun 22, 2026	11.39	11.45	10.99	11.11	11.11	-2.37%	740,902
Jun 18, 2026	11.54	11.61	11.21	11.38	11.38	-2.90%	838,558
Jun 17, 2026	11.63	11.97	11.59	11.72	11.72	-0.09%	603,094
Jun 16, 2026	11.88	12.02	11.58	11.73	11.73	-1.68%	840,746
Jun 15, 2026	11.84	12.00	11.68	11.93	11.93	-2.29%	652,154
Jun 12, 2026	11.66	12.23	11.66	12.21	12.21	4.36%	594,757
Jun 11, 2026	12.07	12.18	11.66	11.70	11.70	-1.52%	718,179
Jun 10, 2026	11.90	12.13	11.64	11.88	11.88	-0.50%	806,119
Jun 9, 2026	12.19	12.31	11.54	11.94	11.94	-1.97%	972,314
Jun 8, 2026	12.63	12.64	12.18	12.18	12.18	-2.79%	598,342
Jun 5, 2026	13.06	13.18	12.36	12.53	12.53	-2.79%	698,303
Jun 4, 2026	12.73	13.08	12.51	12.89	12.89	0.62%	1,193,827
Jun 3, 2026	13.07	13.35	12.74	12.81	12.81	-1.91%	1,501,261
Jun 2, 2026	13.10	13.25	13.03	13.06	13.06	0.23%	583,351
Jun 1, 2026	12.77	13.07	12.68	13.03	13.03	3.91%	857,929
May 29, 2026	12.90	12.97	12.37	12.54	12.54	-3.17%	1,687,407
May 28, 2026	13.06	13.44	12.86	12.95	12.95	0.62%	688,730
May 27, 2026	13.07	13.38	12.66	12.87	12.87	-3.67%	814,329
May 26, 2026	13.18	13.65	12.99	13.36	13.36	2.45%	728,194
May 22, 2026	13.13	13.13	12.79	13.04	13.04	0.54%	740,688
May 21, 2026	13.45	13.58	12.87	12.97	12.97	-2.85%	896,765
May 20, 2026	13.53	13.78	13.20	13.35	13.35	-2.63%	663,869
May 19, 2026	13.99	14.09	13.34	13.71	13.71	-1.22%	833,601
May 18, 2026	14.62	14.62	13.78	13.88	13.88	-4.28%	835,614
May 15, 2026	14.43	14.69	14.24	14.50	14.50	0.42%	948,417
May 14, 2026	14.65	14.88	14.23	14.44	14.44	-1.90%	652,033
May 13, 2026	15.48	15.49	14.55	14.72	14.72	-4.66%	918,360
May 12, 2026	15.00	15.44	14.59	15.44	15.44	3.62%	948,022
May 11, 2026	14.39	14.99	14.12	14.90	14.90	7.12%	1,028,968
May 8, 2026	13.89	14.03	13.57	13.91	13.91	2.51%	759,262
May 7, 2026	13.75	14.05	13.51	13.57	13.57	-3.49%	1,537,212
May 6, 2026	14.72	14.78	13.98	14.06	14.06	-8.10%	1,413,137
May 5, 2026	14.55	15.51	14.40	15.30	15.30	6.47%	1,356,803
May 4, 2026	15.08	15.08	14.17	14.37	14.37	-2.71%	1,607,796
May 1, 2026	14.71	15.13	14.34	14.77	14.77	-0.87%	1,372,951
Apr 30, 2026	14.39	15.53	14.03	14.90	14.90	-1.97%	2,454,952
Apr 29, 2026	15.04	15.35	14.96	15.20	15.20	2.36%	1,873,863
Apr 28, 2026	14.74	14.92	14.46	14.85	14.85	1.99%	1,239,537
Apr 27, 2026	14.54	14.85	14.21	14.56	14.56	1.18%	821,294
Apr 24, 2026	14.48	14.64	14.03	14.39	14.39	-1.24%	804,887
Apr 23, 2026	14.39	14.59	13.98	14.57	14.57	0.97%	825,254
Apr 22, 2026	14.70	14.81	14.30	14.43	14.43	-1.10%	874,180
Apr 21, 2026	14.16	14.59	13.81	14.59	14.59	3.40%	1,381,663
Apr 20, 2026	13.80	14.28	13.77	14.11	14.11	3.67%	1,291,216
Apr 17, 2026	14.00	14.10	13.09	13.61	13.61	-9.21%	2,257,467
Apr 16, 2026	14.31	15.12	14.21	14.99	14.99	5.94%	1,541,221
Apr 15, 2026	14.01	14.16	13.62	14.15	14.15	2.31%	943,750
Apr 14, 2026	14.09	14.09	13.43	13.83	13.83	-3.08%	1,047,951
Apr 13, 2026	14.22	14.66	14.03	14.27	14.27	1.78%	1,292,501
Apr 10, 2026	13.52	14.03	13.52	14.02	14.02	3.93%	1,263,835
Apr 9, 2026	14.94	15.34	13.39	13.49	13.49	-8.60%	1,647,042
Apr 8, 2026	13.40	14.79	13.11	14.76	14.76	2.29%	2,548,685
Apr 7, 2026	14.66	15.14	14.29	14.43	14.43	-3.80%	1,458,712
Apr 6, 2026	14.83	15.03	14.50	15.00	15.00	0.60%	1,157,262
Apr 2, 2026	15.50	15.83	14.78	14.91	14.91	-0.20%	2,118,951
Apr 1, 2026	14.93	15.14	14.56	14.94	14.94	0.27%	2,376,980
Mar 31, 2026	15.59	15.78	14.71	14.90	14.90	-5.58%	2,952,683
Mar 30, 2026	16.40	16.53	15.52	15.78	15.78	-3.19%	2,847,337
Mar 27, 2026	16.53	16.98	16.03	16.30	16.30	-3.44%	3,470,286
Mar 26, 2026	15.91	17.22	15.87	16.88	16.88	6.77%	3,161,187
Mar 25, 2026	15.01	15.81	14.75	15.81	15.81	2.66%	2,093,678
Mar 24, 2026	14.63	15.73	14.46	15.40	15.40	6.72%	2,406,558
Mar 23, 2026	14.12	14.76	14.00	14.43	14.43	-1.57%	1,448,392
Mar 20, 2026	14.58	15.01	14.45	14.66	14.66	0.14%	4,052,045
Mar 19, 2026	14.90	15.50	14.48	14.64	14.64	-2.33%	2,352,271
Mar 18, 2026	15.05	15.05	14.40	14.99	14.99	1.49%	1,707,372
Mar 17, 2026	14.81	15.08	14.60	14.77	14.77	-0.07%	1,250,187
Mar 16, 2026	14.38	15.10	13.97	14.78	14.78	-0.94%	1,650,822
Mar 13, 2026	15.20	15.22	14.15	14.92	14.92	-3.37%	2,537,632
Mar 12, 2026	14.49	15.66	14.44	15.44	15.44	14.37%	6,111,073
Mar 11, 2026	13.00	13.51	12.72	13.50	13.50	5.88%	2,177,519
Mar 10, 2026	12.74	13.10	12.25	12.75	12.75	-2.15%	1,584,969
Mar 9, 2026	13.50	13.95	12.98	13.03	13.03	-3.41%	2,354,901
Mar 6, 2026	14.05	14.65	13.40	13.49	13.49	-3.37%	2,317,016
Mar 5, 2026	12.47	14.25	12.45	13.96	13.96	10.27%	3,812,508
Mar 4, 2026	11.93	12.71	11.79	12.66	12.66	6.03%	1,375,731
Mar 3, 2026	11.60	12.02	11.36	11.94	11.94	-	1,082,595
Mar 2, 2026	11.85	11.94	11.52	11.94	11.94	2.75%	1,107,576
Feb 27, 2026	11.56	11.78	11.24	11.62	11.62	0.69%	777,143
Feb 26, 2026	10.53	11.54	10.28	11.54	11.54	15.17%	1,528,166
Feb 25, 2026	10.10	10.16	9.81	10.02	10.02	-0.40%	399,749
Feb 24, 2026	10.19	10.43	10.02	10.06	10.06	-0.10%	411,915
Feb 23, 2026	10.04	10.26	9.83	10.07	10.07	0.30%	494,114
Feb 20, 2026	9.95	10.44	9.86	10.04	10.04	0.50%	379,098
Feb 19, 2026	9.74	10.01	9.69	9.99	9.99	2.57%	343,206
Feb 18, 2026	9.64	9.99	9.64	9.74	9.74	0.62%	348,607
Feb 17, 2026	9.81	9.81	9.45	9.68	9.68	-1.73%	244,001
Feb 13, 2026	9.75	10.01	9.62	9.85	9.85	0.61%	347,941
Feb 12, 2026	10.40	10.40	9.72	9.79	9.79	-5.23%	367,592
Feb 11, 2026	10.03	10.41	9.91	10.33	10.33	3.61%	550,916
Feb 10, 2026	9.86	10.10	9.84	9.97	9.97	0.20%	410,959
Feb 9, 2026	9.67	10.01	9.56	9.95	9.95	3.00%	288,693
Feb 6, 2026	9.45	9.78	9.33	9.66	9.66	3.43%	372,797
Feb 5, 2026	9.67	9.70	9.29	9.34	9.34	-5.18%	521,270
Feb 4, 2026	9.60	9.85	9.46	9.85	9.85	4.68%	534,983
Feb 3, 2026	9.26	9.44	9.07	9.41	9.41	2.84%	637,004