LXP Industrial TrustLXPNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $50.15 | $50.36 | $50.09 | $50.28 | 34,985 |
| 1/15/2026 | $50.15 | $50.82 | $49.79 | $50.38 | 463,928 |
| 1/14/2026 | $50.13 | $50.45 | $49.40 | $50.20 | 451,100 |
| 1/13/2026 | $50.25 | $50.47 | $49.32 | $50.22 | 334,300 |
| 1/12/2026 | $50.20 | $50.35 | $49.88 | $50.25 | 335,600 |
| 1/9/2026 | $50.51 | $51.03 | $50.01 | $50.07 | 550,100 |
| 1/8/2026 | $50.14 | $51.11 | $50.14 | $50.58 | 548,900 |
| 1/7/2026 | $50.31 | $50.59 | $49.86 | $50.17 | 555,215 |
| 1/6/2026 | $49.43 | $50.12 | $49.25 | $50.05 | 870,208 |
| 1/5/2026 | $49.56 | $50.19 | $49.30 | $49.61 | 529,816 |
| 1/2/2026 | $49.43 | $49.72 | $49.03 | $49.58 | 454,132 |
| 12/31/2025 | $49.92 | $50.06 | $49.46 | $49.58 | 706,021 |
| 12/30/2025 | $50.10 | $50.50 | $50.07 | $50.40 | 486,405 |
| 12/29/2025 | $50.91 | $50.91 | $50.02 | $50.10 | 464,500 |
| 12/26/2025 | $50.75 | $50.81 | $50.34 | $50.71 | 275,400 |
| 12/24/2025 | $50.78 | $50.96 | $50.51 | $50.84 | 271,735 |
| 12/23/2025 | $50.48 | $51.08 | $50.32 | $50.62 | 566,826 |
| 12/22/2025 | $50.83 | $51.05 | $50.34 | $50.50 | 613,300 |
| 12/19/2025 | $50.83 | $51.11 | $50.32 | $50.67 | 1.85M |
| 12/18/2025 | $50.22 | $50.71 | $49.77 | $50.13 | 610,100 |
| 12/17/2025 | $49.95 | $50.50 | $49.78 | $50.04 | 674,675 |
| 12/16/2025 | $50.18 | $50.62 | $48.77 | $50.00 | 811,600 |
| 12/15/2025 | $49.48 | $50.16 | $49.45 | $49.98 | 503,400 |
| 12/12/2025 | $50.52 | $50.52 | $49.62 | $49.71 | 661,727 |
| 12/11/2025 | $49.73 | $50.18 | $49.24 | $50.18 | 422,316 |
| 12/10/2025 | $48.85 | $49.79 | $48.75 | $49.55 | 959,734 |
| 12/9/2025 | $48.70 | $49.24 | $48.42 | $48.70 | 617,600 |
| 12/8/2025 | $48.71 | $49.14 | $48.24 | $48.43 | 621,100 |
| 12/5/2025 | $48.74 | $49.11 | $48.32 | $48.64 | 459,928 |
| 12/4/2025 | $47.45 | $48.93 | $47.45 | $48.69 | 551,000 |
| 12/3/2025 | $48.82 | $49.38 | $47.82 | $48.23 | 806,000 |
| 12/2/2025 | $49.23 | $49.31 | $48.64 | $48.65 | 903,222 |
| 12/1/2025 | $48.49 | $49.11 | $48.46 | $48.98 | 740,700 |
| 11/28/2025 | $48.25 | $48.91 | $48.25 | $48.50 | 306,900 |
| 11/26/2025 | $48.17 | $49.30 | $48.17 | $48.62 | 716,600 |
| 11/25/2025 | $47.47 | $48.93 | $47.47 | $48.40 | 630,220 |
| 11/24/2025 | $46.98 | $47.42 | $46.75 | $47.41 | 674,800 |
| 11/21/2025 | $46.65 | $47.38 | $46.26 | $47.14 | 746,025 |
| 11/20/2025 | $46.32 | $47.09 | $46.17 | $46.19 | 1.16M |
| 11/19/2025 | $46.68 | $46.76 | $45.35 | $45.98 | 856,100 |
| 11/18/2025 | $45.65 | $46.35 | $45.30 | $46.29 | 685,008 |
| 11/17/2025 | $46.13 | $46.41 | $45.27 | $45.86 | 783,936 |
| 11/14/2025 | $45.70 | $46.66 | $44.20 | $46.01 | 1.06M |
| 11/13/2025 | $45.47 | $46.14 | $44.17 | $45.75 | 1.86M |
| 11/12/2025 | $48.40 | $48.40 | $45.48 | $45.48 | 1.81M |
| 11/11/2025 | $49.91 | $52.52 | $47.48 | $47.89 | 732,100 |
| 11/10/2025 | $47.95 | $48.15 | $47.35 | $47.45 | 2.01M |
| 11/7/2025 | $47.60 | $48.25 | $47.45 | $48.10 | 3.85M |
| 11/6/2025 | $48.10 | $48.40 | $47.23 | $47.45 | 4.25M |
| 11/5/2025 | $48.35 | $48.60 | $47.58 | $48.40 | 5.20M |
| 11/4/2025 | $47.45 | $48.28 | $47.30 | $48.10 | 4.16M |
| 11/3/2025 | $47.10 | $47.70 | $46.93 | $47.70 | 5.36M |
| 10/31/2025 | $48.45 | $48.45 | $47.23 | $47.45 | 4.83M |
| 10/30/2025 | $46.35 | $48.90 | $45.88 | $48.70 | 4.32M |
| 10/29/2025 | $47.65 | $47.65 | $46.80 | $47.60 | 3.86M |
| 10/28/2025 | $47.65 | $48.10 | $46.95 | $47.60 | 3.07M |
| 10/27/2025 | $47.60 | $48.13 | $47.45 | $47.60 | 2.37M |
| 10/24/2025 | $47.85 | $48.05 | $47.54 | $47.75 | 4.14M |
| 10/23/2025 | $47.10 | $48.05 | $47.10 | $47.65 | 3.46M |
| 10/22/2025 | $48.15 | $48.23 | $47.40 | $47.50 | 3.06M |
| 10/21/2025 | $48.75 | $48.95 | $47.85 | $47.95 | 2.28M |
| 10/20/2025 | $47.55 | $48.60 | $47.33 | $48.50 | 2.46M |