LSB Industries, Inc.LXUNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $9.15 | $9.20 | $9.07 | $9.15 | 9,921 |
| 2/2/2026 | $9.19 | $9.39 | $9.08 | $9.15 | 305,900 |
| 1/30/2026 | $9.44 | $9.52 | $9.13 | $9.29 | 656,650 |
| 1/29/2026 | $9.51 | $9.59 | $9.27 | $9.57 | 616,800 |
| 1/28/2026 | $9.60 | $9.65 | $9.35 | $9.45 | 331,800 |
| 1/27/2026 | $9.67 | $9.69 | $9.45 | $9.52 | 319,535 |
| 1/26/2026 | $9.90 | $10.00 | $9.59 | $9.66 | 392,340 |
| 1/23/2026 | $9.83 | $10.10 | $9.75 | $9.88 | 549,034 |
| 1/22/2026 | $10.00 | $10.10 | $9.74 | $9.75 | 704,800 |
| 1/21/2026 | $9.50 | $10.17 | $9.42 | $9.96 | 1.33M |
| 1/20/2026 | $9.47 | $9.58 | $9.23 | $9.29 | 321,900 |
| 1/16/2026 | $9.82 | $9.83 | $9.57 | $9.60 | 509,000 |
| 1/15/2026 | $9.87 | $10.03 | $9.72 | $9.95 | 981,718 |
| 1/14/2026 | $9.74 | $10.04 | $9.74 | $9.91 | 826,212 |
| 1/13/2026 | $9.53 | $9.84 | $9.53 | $9.64 | 574,343 |
| 1/12/2026 | $9.34 | $9.78 | $9.29 | $9.47 | 359,700 |
| 1/9/2026 | $9.25 | $9.33 | $9.02 | $9.30 | 628,040 |
| 1/8/2026 | $8.78 | $9.34 | $8.78 | $9.28 | 699,236 |
| 1/7/2026 | $8.90 | $8.90 | $8.69 | $8.86 | 272,300 |
| 1/6/2026 | $8.66 | $8.95 | $8.52 | $8.91 | 339,700 |
| 1/5/2026 | $8.68 | $8.81 | $8.44 | $8.64 | 461,055 |
| 1/2/2026 | $8.46 | $8.64 | $8.22 | $8.57 | 299,403 |
| 12/31/2025 | $8.34 | $8.54 | $8.30 | $8.50 | 329,741 |
| 12/30/2025 | $8.46 | $8.47 | $8.31 | $8.32 | 248,753 |
| 12/29/2025 | $8.50 | $8.51 | $8.35 | $8.45 | 306,013 |
| 12/26/2025 | $8.46 | $8.51 | $8.38 | $8.51 | 376,240 |
| 12/24/2025 | $8.56 | $8.56 | $8.40 | $8.48 | 193,400 |
| 12/23/2025 | $8.50 | $8.63 | $8.45 | $8.53 | 390,833 |
| 12/22/2025 | $8.76 | $8.78 | $8.53 | $8.53 | 340,437 |
| 12/19/2025 | $8.74 | $8.84 | $8.64 | $8.68 | 791,847 |
| 12/18/2025 | $8.81 | $8.88 | $8.73 | $8.78 | 299,100 |
| 12/17/2025 | $8.82 | $8.87 | $8.62 | $8.71 | 280,600 |
| 12/16/2025 | $8.84 | $8.91 | $8.72 | $8.77 | 452,449 |
| 12/15/2025 | $8.98 | $8.98 | $8.76 | $8.88 | 363,900 |
| 12/12/2025 | $9.00 | $9.09 | $8.88 | $8.90 | 405,800 |
| 12/11/2025 | $8.75 | $9.09 | $8.75 | $8.99 | 615,701 |
| 12/10/2025 | $8.70 | $8.91 | $8.67 | $8.76 | 352,800 |
| 12/9/2025 | $8.65 | $8.82 | $8.65 | $8.77 | 421,928 |
| 12/8/2025 | $8.86 | $8.96 | $8.66 | $8.70 | 315,840 |
| 12/5/2025 | $9.10 | $9.14 | $8.79 | $8.83 | 338,138 |
| 12/4/2025 | $9.50 | $9.50 | $9.05 | $9.11 | 644,200 |
| 12/3/2025 | $9.52 | $9.69 | $9.47 | $9.61 | 514,113 |
| 12/2/2025 | $9.41 | $9.92 | $9.31 | $9.48 | 928,800 |
| 12/1/2025 | $8.91 | $9.26 | $8.91 | $9.19 | 611,235 |
| 11/28/2025 | $8.92 | $9.03 | $8.81 | $8.93 | 253,709 |
| 11/26/2025 | $8.95 | $8.96 | $8.78 | $8.85 | 453,140 |
| 11/25/2025 | $8.72 | $9.06 | $8.72 | $8.96 | 411,128 |
| 11/24/2025 | $8.74 | $8.77 | $8.44 | $8.71 | 377,670 |
| 11/21/2025 | $8.47 | $8.83 | $8.20 | $8.74 | 531,639 |
| 11/20/2025 | $8.91 | $8.98 | $8.44 | $8.48 | 426,515 |
| 11/19/2025 | $9.15 | $9.22 | $8.59 | $8.77 | 489,908 |
| 11/18/2025 | $9.12 | $9.33 | $9.10 | $9.25 | 371,500 |
| 11/17/2025 | $9.80 | $9.80 | $9.24 | $9.29 | 443,500 |
| 11/14/2025 | $9.46 | $9.80 | $9.38 | $9.71 | 376,070 |
| 11/13/2025 | $9.91 | $9.94 | $9.61 | $9.64 | 463,521 |
| 11/12/2025 | $9.79 | $9.98 | $9.72 | $9.93 | 387,912 |
| 11/11/2025 | $9.24 | $9.98 | $9.24 | $9.82 | 747,513 |
| 11/10/2025 | $8.88 | $9.30 | $8.76 | $9.25 | 461,214 |
| 11/7/2025 | $8.42 | $8.57 | $8.20 | $8.55 | 339,914 |
| 11/6/2025 | $8.45 | $8.55 | $8.27 | $8.36 | 404,801 |
| 11/5/2025 | $8.23 | $8.42 | $8.18 | $8.39 | 387,400 |