LSB Industries Stock Price History

NYSE: LXUBasic MaterialsMajor ChemicalsUSD

9.81-0.32 (-3.16%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

LXU price history at a glance

The price history for LSB Industries (LXU) on this page begins on December 31, 1979, when the stock closed at $2.12; it most recently closed at $9.81 on October 5, 2026. The highest price in this record is $37.85, reached on May 30, 2011; the latest close is 74.1% below that peak. Across the 46 complete calendar years in the table, LXU finished higher in 26 and lower in 20. Its best year was 1992 (+400.0%) and its worst was 2015 (-76.9%).

Over roughly 47 years the share price changed +363.7%, a 3.3% compound annual price return (excluding dividends). In the last 12 months alone, LXU has gained 15.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 1979: $37.85
Date of high: May 30, 2011
Low since 1979: $0.2885
Date of low: Nov 29, 1999
52-week high: $17.22
52-week low: $8.12
IPO year: 2003
Last close: $9.81

LXU returns

1 week

-0.51%

1 month

-16.15%

3 months

-10.08%

6 months

-30.03%

Year to date

+15.41%

1 year

+15.55%

3 years

+1.76%

5 years

+5.94%

LXU price return, excluding dividends.

LXU annual returns

Calendar-year price returns
Year	First close	Year-end close	High	Low	Return
2026	9.30	9.81	17.22	8.44	+14.47%
2025	7.44	8.57	9.98	4.88	+11.59%
2024	8.92	7.68	10.40	6.74	-17.51%
2023	12.58	9.31	14.71	7.72	-30.00%
2022	10.31	13.30	27.45	9.06	+20.36%
2021	3.08	11.05	11.63	2.36	+323.75%
2020	2.83	2.61	3.36	0.7692	-16.30%
2019	4.90	3.12	6.04	2.16	-28.95%
2018	7.16	4.38	7.73	3.65	-34.93%
2017	6.75	6.74	9.01	4.27	+4.04%
2016	4.35	6.48	11.92	2.83	+16.14%
2015	23.94	5.58	36.41	4.14	-76.88%
2014	28.78	24.12	32.62	22.24	-21.40%
2013	29.48	30.69	32.92	21.65	+9.35%
2012	24.12	28.07	34.62	19.12	+30.18%
2011	21.05	21.56	37.85	18.19	+15.54%
2010	11.63	18.66	18.91	9.70	+72.06%
2009	6.06	10.85	14.08	5.09	+69.27%
2008	18.81	6.41	22.15	5.12	-68.04%
2007	8.95	20.05	22.19	8.78	+125.04%
2006	4.80	8.91	10.15	4.52	+88.29%
2005	5.76	4.73	6.10	3.72	-22.64%
2004	4.65	6.12	7.43	4.62	+28.64%
2003	2.31	4.75	4.96	2.15	+113.10%
2002	2.15	2.23	2.77	1.69	0.00%
2001	1.59	2.23	3.07	1.51	+18.98%
2000	1.06	1.88	1.97	0.3966	+73.34%
1999	2.31	1.08	2.60	0.2885	-56.73%
1998	3.08	2.50	3.46	2.21	-18.75%
1997	3.46	3.08	4.04	2.79	-13.51%
1996	3.27	3.56	4.90	2.69	+5.71%
1995	4.71	3.37	5.29	2.79	-30.00%
1994	7.40	4.81	7.69	4.04	-35.90%
1993	5.96	7.50	9.52	5.19	+41.82%
1992	1.15	5.29	5.96	0.9615	+400.00%
1991	0.8654	1.06	1.83	0.7692	+10.01%
1990	1.25	0.9615	1.44	0.7692	-28.58%
1989	1.44	1.35	2.50	1.15	+27.28%
1988	0.8654	1.06	1.63	0.8654	+22.22%
1987	2.21	0.8654	2.79	0.3846	-59.09%
1986	1.92	2.12	3.08	1.35	+37.50%
1985	1.06	1.54	2.02	0.9615	+45.46%
1984	1.25	1.06	2.31	0.8654	-8.33%
1983	0.6731	1.15	2.50	0.5769	+20.00%
1982	2.50	0.9615	2.88	0.4808	-65.52%
1981	3.27	2.79	4.62	2.60	-17.14%
1980	2.21	3.37	4.33	1.54	+59.09%
1979*	2.12	2.12	2.31	2.02	0.00%

* Partial year: the record begins after the start of 1979; return measured from the first available close.

2026 return is year to date.

LXU daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 9, 2026	10.15	10.29	9.71	9.81	-3.16%	682.49K
Oct 8, 2026	10.32	10.34	10.08	10.13	-0.69%	581.04K
Oct 7, 2026	10.18	10.30	10.05	10.20	+0.29%	479.92K
Oct 6, 2026	10.18	10.36	10.14	10.17	-0.10%	637.00K
Oct 5, 2026	9.89	10.20	9.75	10.18	+3.25%	506.10K
Oct 2, 2026	9.68	10.00	9.61	9.86	+1.02%	621.40K
Oct 1, 2026	9.62	9.76	9.37	9.76	-0.10%	849.90K
Sep 30, 2026	9.71	9.85	9.63	9.77	+1.14%	527.40K
Sep 29, 2026	9.79	9.89	9.61	9.66	-1.83%	529.20K
Sep 28, 2026	9.97	10.11	9.80	9.84	-0.51%	854.10K
Sep 25, 2026	10.00	10.05	9.75	9.89	-1.98%	1.05M
Sep 24, 2026	10.39	10.52	9.93	10.09	-1.75%	774.20K
Sep 23, 2026	10.56	10.65	10.21	10.27	-2.28%	505.30K
Sep 22, 2026	10.39	10.66	10.33	10.51	+0.67%	591.70K
Sep 21, 2026	10.88	11.05	10.34	10.44	-5.43%	1.21M
Sep 18, 2026	11.28	11.28	10.93	11.04	-2.04%	1.79M
Sep 17, 2026	11.31	11.51	11.16	11.27	+1.90%	696.30K
Sep 16, 2026	11.25	11.34	10.98	11.06	-3.15%	606.20K
Sep 15, 2026	11.07	11.51	11.07	11.42	+3.25%	875.30K
Sep 14, 2026	11.84	11.97	11.03	11.06	-4.49%	1.04M
Sep 11, 2026	11.50	11.73	11.47	11.58	-0.43%	1.04M
Sep 10, 2026	11.84	12.02	11.51	11.63	-0.60%	900.00K
Sep 9, 2026	11.64	11.90	11.46	11.70	+3.08%	841.70K
Sep 8, 2026	11.35	11.67	11.33	11.35	+0.44%	742.20K
Sep 4, 2026	11.00	11.47	10.95	11.30	+0.62%	642.30K
Sep 3, 2026	11.53	11.69	11.06	11.23	-2.69%	544.20K
Sep 2, 2026	11.12	11.64	10.95	11.54	+3.22%	787.20K
Sep 1, 2026	10.79	11.25	10.56	11.18	+4.78%	783.20K
Aug 31, 2026	10.72	10.83	10.41	10.67	+2.69%	579.50K
Aug 28, 2026	10.47	10.75	10.32	10.39	-0.48%	442.80K
Aug 27, 2026	10.36	10.48	10.15	10.44	+0.29%	439.80K
Aug 26, 2026	10.32	10.54	10.09	10.41	+1.26%	733.40K
Aug 25, 2026	10.73	10.73	10.28	10.28	-4.10%	553.80K
Aug 24, 2026	11.05	11.14	10.61	10.72	-3.60%	752.30K
Aug 21, 2026	10.78	11.23	10.76	11.12	+4.02%	847.80K
Aug 20, 2026	10.56	11.14	10.54	10.69	+2.99%	832.40K
Aug 19, 2026	10.40	10.76	10.35	10.38	+1.47%	599.70K
Aug 18, 2026	10.69	10.82	10.23	10.23	-2.57%	795.30K
Aug 17, 2026	10.37	10.59	10.21	10.50	+2.64%	764.40K
Aug 14, 2026	10.03	10.36	9.93	10.23	+3.65%	752.50K
Aug 13, 2026	9.74	9.94	9.74	9.87	0.00%	641.10K
Aug 12, 2026	9.89	9.98	9.76	9.87	-1.20%	797.30K
Aug 11, 2026	10.11	10.37	9.93	9.99	-0.99%	630.60K
Aug 10, 2026	10.22	10.24	9.99	10.09	+4.89%	1.27M
Aug 7, 2026	9.70	9.79	9.41	9.62	-0.72%	1.07M
Aug 6, 2026	9.71	9.90	9.62	9.69	0.00%	871.30K
Aug 5, 2026	9.88	9.99	9.66	9.69	-1.22%	942.70K
Aug 4, 2026	9.72	9.95	9.47	9.81	-0.10%	1.80M
Aug 3, 2026	10.70	10.79	9.77	9.82	-9.74%	1.14M
Jul 31, 2026	11.21	11.38	10.68	10.88	-1.45%	1.03M
Jul 30, 2026	10.66	11.38	10.48	11.04	-3.66%	1.54M
Jul 29, 2026	11.71	11.72	11.45	11.46	+0.26%	893.90K
Jul 28, 2026	11.45	11.68	11.30	11.43	-0.26%	688.30K
Jul 27, 2026	11.90	11.90	11.44	11.46	-6.37%	762.00K
Jul 24, 2026	12.18	12.32	11.95	12.24	+0.25%	1.03M
Jul 23, 2026	12.11	12.39	11.89	12.21	+3.13%	1.02M
Jul 22, 2026	11.72	11.96	11.72	11.84	+2.51%	486.70K
Jul 21, 2026	11.51	11.71	11.44	11.55	+1.85%	614.20K
Jul 20, 2026	11.42	11.55	11.32	11.34	-0.44%	708.80K
Jul 17, 2026	11.20	11.49	10.88	11.39	+2.89%	842.00K
Jul 16, 2026	10.97	11.20	10.95	11.07	+0.82%	544.30K
Jul 15, 2026	11.09	11.17	10.77	10.98	-1.88%	532.70K
Jul 14, 2026	11.36	11.48	11.06	11.19	-0.62%	714.60K
Jul 13, 2026	11.10	11.47	11.09	11.26	+3.21%	659.00K
Jul 10, 2026	10.82	10.99	10.69	10.91	+1.30%	412.10K
Jul 9, 2026	11.25	11.25	10.72	10.77	-3.84%	555.00K
Jul 8, 2026	11.18	11.38	11.10	11.20	+2.00%	706.70K
Jul 7, 2026	10.84	11.01	10.70	10.98	+1.95%	782.10K
Jul 6, 2026	10.49	10.79	10.44	10.77	+1.22%	571.50K
Jul 2, 2026	10.66	11.27	10.56	10.64	0.00%	939.80K
Jul 1, 2026	10.87	11.00	10.57	10.64	-1.57%	624.10K
Jun 30, 2026	10.88	11.03	10.72	10.81	+0.65%	816.90K
Jun 29, 2026	10.90	10.90	10.65	10.74	-1.10%	664.40K
Jun 26, 2026	10.64	10.87	10.57	10.86	+1.59%	2.31M
Jun 25, 2026	10.65	10.90	10.53	10.69	-0.19%	949.00K
Jun 24, 2026	10.90	11.00	10.60	10.71	-3.08%	886.30K
Jun 23, 2026	11.01	11.18	10.95	11.05	-0.54%	582.30K
Jun 22, 2026	11.39	11.45	10.99	11.11	-2.37%	753.50K
Jun 18, 2026	11.54	11.61	11.21	11.38	-2.90%	859.60K
Jun 17, 2026	11.63	11.97	11.59	11.72	-0.09%	603.10K
Jun 16, 2026	11.88	12.02	11.58	11.73	-1.68%	849.00K
Jun 15, 2026	11.84	12.00	11.68	11.93	-2.29%	671.40K
Jun 12, 2026	11.66	12.23	11.66	12.21	+4.36%	594.80K
Jun 11, 2026	12.07	12.18	11.66	11.70	-1.52%	747.20K
Jun 10, 2026	11.90	12.13	11.64	11.88	-0.50%	808.20K
Jun 9, 2026	12.19	12.31	11.54	11.94	-1.97%	1.00M
Jun 8, 2026	12.63	12.64	12.18	12.18	-2.79%	598.30K
Jun 5, 2026	13.06	13.18	12.36	12.53	-2.79%	790.40K
Jun 4, 2026	12.73	13.08	12.51	12.89	+0.62%	1.63M
Jun 3, 2026	13.07	13.35	12.74	12.81	-1.91%	1.50M
Jun 2, 2026	13.10	13.25	13.03	13.06	+0.23%	591.30K
Jun 1, 2026	12.77	13.07	12.68	13.03	+3.91%	902.90K
May 29, 2026	12.90	12.97	12.37	12.54	-3.17%	1.70M
May 28, 2026	13.06	13.44	12.86	12.95	+0.62%	697.10K
May 27, 2026	13.07	13.38	12.66	12.87	-3.67%	830.40K
May 26, 2026	13.18	13.65	12.99	13.36	+2.45%	748.50K
May 22, 2026	13.13	13.13	12.79	13.04	+0.54%	772.90K
May 21, 2026	13.45	13.58	12.87	12.97	-2.85%	896.80K
May 20, 2026	13.53	13.78	13.20	13.35	-2.63%	670.30K
May 19, 2026	13.99	14.09	13.34	13.71	-1.22%	858.40K
May 18, 2026	14.62	14.62	13.78	13.88	-4.28%	869.30K
May 15, 2026	14.43	14.69	14.24	14.50	+0.42%	948.40K
May 14, 2026	14.65	14.88	14.23	14.44	-1.90%	651.70K
May 13, 2026	15.48	15.49	14.55	14.72	-4.66%	918.30K
May 12, 2026	15.00	15.44	14.59	15.44	+3.62%	948.00K
May 11, 2026	14.39	14.99	14.12	14.90	+7.12%	1.03M
May 8, 2026	13.89	14.03	13.57	13.91	+2.51%	759.20K
May 7, 2026	13.75	14.05	13.51	13.57	-3.49%	1.54M
May 6, 2026	14.72	14.78	13.98	14.06	-8.10%	1.41M
May 5, 2026	14.55	15.51	14.40	15.30	+6.47%	1.36M
May 4, 2026	15.08	15.08	14.17	14.37	-2.71%	1.61M
May 1, 2026	14.71	15.13	14.34	14.77	-0.87%	1.37M
Apr 30, 2026	14.39	15.53	14.03	14.90	-1.97%	2.45M
Apr 29, 2026	15.04	15.35	14.96	15.20	+2.36%	1.87M
Apr 28, 2026	14.74	14.92	14.46	14.85	+1.99%	1.24M
Apr 27, 2026	14.54	14.85	14.21	14.56	+1.18%	821.30K
Apr 24, 2026	14.48	14.64	14.03	14.39	-1.24%	804.90K
Apr 23, 2026	14.39	14.59	13.98	14.57	+0.97%	825.00K
Apr 22, 2026	14.70	14.81	14.30	14.43	-1.10%	874.20K
Apr 21, 2026	14.16	14.59	13.81	14.59	+3.40%	1.38M
Apr 20, 2026	13.80	14.28	13.77	14.11	+3.67%	1.29M
Apr 17, 2026	14.00	14.10	13.09	13.61	-9.21%	2.26M
Apr 16, 2026	14.31	15.12	14.21	14.99	+5.94%	1.54M
Apr 15, 2026	14.01	14.16	13.62	14.15	+2.31%	943.50K
Apr 14, 2026	14.09	14.09	13.43	13.83	-3.08%	1.05M
Apr 13, 2026	14.22	14.66	14.03	14.27	+1.78%	1.29M
Apr 10, 2026	13.52	14.03	13.52	14.02	+3.93%	1.26M
Apr 9, 2026	14.94	15.34	13.39	13.49	-8.60%	1.65M
Apr 8, 2026	13.40	14.79	13.11	14.76	+2.29%	2.55M
Apr 7, 2026	14.66	15.14	14.29	14.43	-3.80%	1.46M
Apr 6, 2026	14.83	15.03	14.50	15.00	+0.60%	1.16M
Apr 2, 2026	15.50	15.83	14.78	14.91	-0.20%	2.12M
Apr 1, 2026	14.93	15.14	14.56	14.94	+0.27%	2.38M
Mar 31, 2026	15.59	15.78	14.71	14.90	-5.58%	2.95M
Mar 30, 2026	16.40	16.53	15.52	15.78	-3.19%	2.85M
Mar 27, 2026	16.53	16.98	16.03	16.30	-3.44%	3.47M
Mar 26, 2026	15.91	17.22	15.87	16.88	+6.77%	3.16M
Mar 25, 2026	15.01	15.81	14.75	15.81	+2.66%	2.09M
Mar 24, 2026	14.63	15.73	14.46	15.40	+6.72%	2.41M
Mar 23, 2026	14.12	14.76	14.00	14.43	-1.57%	1.45M
Mar 20, 2026	14.58	15.01	14.45	14.66	+0.14%	4.05M
Mar 19, 2026	14.90	15.50	14.48	14.64	-2.33%	2.35M
Mar 18, 2026	15.05	15.05	14.40	14.99	+1.49%	1.71M
Mar 17, 2026	14.81	15.08	14.60	14.77	-0.07%	1.25M
Mar 16, 2026	14.38	15.10	13.97	14.78	-0.94%	1.65M
Mar 13, 2026	15.20	15.22	14.15	14.92	-3.37%	2.54M
Mar 12, 2026	14.49	15.66	14.44	15.44	+14.37%	6.11M
Mar 11, 2026	13.00	13.51	12.72	13.50	+5.88%	2.18M
Mar 10, 2026	12.74	13.10	12.25	12.75	-2.15%	1.58M
Mar 9, 2026	13.50	13.95	12.98	13.03	-3.41%	2.35M
Mar 6, 2026	14.05	14.65	13.40	13.49	-3.37%	2.32M
Mar 5, 2026	12.47	14.25	12.45	13.96	+10.27%	3.81M
Mar 4, 2026	11.93	12.71	11.79	12.66	+6.03%	1.38M
Mar 3, 2026	11.60	12.02	11.36	11.94	0.00%	1.08M
Mar 2, 2026	11.85	11.94	11.52	11.94	+2.75%	1.11M
Feb 27, 2026	11.56	11.78	11.24	11.62	+0.69%	777.10K
Feb 26, 2026	10.53	11.54	10.28	11.54	+15.17%	1.53M
Feb 25, 2026	10.10	10.16	9.81	10.02	-0.40%	399.70K
Feb 24, 2026	10.19	10.43	10.02	10.06	-0.10%	411.90K
Feb 23, 2026	10.04	10.26	9.83	10.07	+0.30%	494.10K
Feb 20, 2026	9.95	10.44	9.86	10.04	+0.50%	379.10K
Feb 19, 2026	9.74	10.01	9.69	9.99	+2.57%	343.20K
Feb 18, 2026	9.64	9.99	9.64	9.74	+0.62%	348.60K
Feb 17, 2026	9.81	9.81	9.45	9.68	-1.73%	244.00K
Feb 13, 2026	9.75	10.01	9.62	9.85	+0.61%	347.90K
Feb 12, 2026	10.40	10.40	9.72	9.79	-5.23%	367.60K
Feb 11, 2026	10.03	10.41	9.91	10.33	+3.61%	550.90K
Feb 10, 2026	9.86	10.10	9.84	9.97	+0.20%	411.00K
Feb 9, 2026	9.67	10.01	9.56	9.95	+3.00%	288.70K
Feb 6, 2026	9.45	9.78	9.33	9.66	+3.43%	372.80K
Feb 5, 2026	9.67	9.70	9.29	9.34	-5.18%	521.30K
Feb 4, 2026	9.60	9.85	9.46	9.85	+4.68%	534.90K
Feb 3, 2026	9.26	9.44	9.07	9.41	+2.84%	637.00K
Feb 2, 2026	9.19	9.39	9.08	9.15	-1.51%	305.90K
Jan 30, 2026	9.44	9.52	9.13	9.29	-2.93%	656.60K
Jan 29, 2026	9.51	9.59	9.27	9.57	+1.27%	616.80K
Jan 28, 2026	9.60	9.65	9.35	9.45	-0.74%	331.80K
Jan 27, 2026	9.67	9.69	9.45	9.52	-1.45%	319.50K
Jan 26, 2026	9.90	10.00	9.59	9.66	-2.23%	392.30K
Jan 23, 2026	9.83	10.10	9.75	9.88	+1.33%	549.00K
Jan 22, 2026	10.00	10.10	9.74	9.75	-2.11%	704.80K
Jan 21, 2026	9.50	10.17	9.42	9.96	+7.21%	1.33M
Jan 20, 2026	9.47	9.58	9.23	9.29	-3.23%	321.90K
Jan 16, 2026	9.82	9.83	9.58	9.60	-3.52%	509.00K
Jan 15, 2026	9.87	10.03	9.72	9.95	+0.40%	981.70K
Jan 14, 2026	9.74	10.04	9.74	9.91	+2.80%	826.10K
Jan 13, 2026	9.53	9.84	9.53	9.64	+1.80%	574.30K
Jan 12, 2026	9.34	9.78	9.29	9.47	+1.83%	359.70K
Jan 9, 2026	9.25	9.33	9.02	9.30	+0.22%	628.00K
Jan 8, 2026	8.78	9.34	8.78	9.28	+4.74%	699.20K
Jan 7, 2026	8.90	8.90	8.69	8.86	-0.56%	272.30K
Jan 6, 2026	8.66	8.95	8.52	8.91	+3.12%	339.70K
Jan 5, 2026	8.68	8.81	8.44	8.64	+0.82%	461.00K
Jan 2, 2026	8.46	8.64	8.22	8.57	+0.82%	299.40K
Dec 31, 2025	8.34	8.54	8.30	8.50	+2.16%	329.70K
Dec 30, 2025	8.46	8.47	8.31	8.32	-1.54%	248.70K
Dec 29, 2025	8.50	8.51	8.35	8.45	-0.71%	306.00K
Dec 26, 2025	8.46	8.51	8.38	8.51	+0.35%	376.20K
Dec 24, 2025	8.56	8.56	8.40	8.48	-0.59%	193.40K
Dec 23, 2025	8.50	8.63	8.45	8.53	0.00%	390.80K
Dec 22, 2025	8.76	8.78	8.53	8.53	-1.73%	340.40K
Dec 19, 2025	8.74	8.84	8.64	8.68	-1.14%	791.80K
Dec 18, 2025	8.81	8.88	8.73	8.78	+0.80%	299.10K
Dec 17, 2025	8.82	8.87	8.62	8.71	-0.68%	280.60K
Dec 16, 2025	8.84	8.91	8.72	8.77	-1.24%	452.40K
Dec 15, 2025	8.98	8.98	8.76	8.88	-0.22%	363.90K
Dec 12, 2025	9.00	9.09	8.88	8.90	-1.00%	405.80K
Dec 11, 2025	8.75	9.09	8.75	8.99	+2.63%	615.70K
Dec 10, 2025	8.70	8.92	8.67	8.76	-0.11%	352.80K
Dec 9, 2025	8.65	8.82	8.65	8.77	+0.80%	421.90K
Dec 8, 2025	8.86	8.96	8.66	8.70	-1.47%	315.80K
Dec 5, 2025	9.10	9.14	8.79	8.83	-3.07%	338.10K
Dec 4, 2025	9.50	9.50	9.05	9.11	-5.20%	644.20K
Dec 3, 2025	9.52	9.69	9.47	9.61	+1.37%	514.10K
Dec 2, 2025	9.41	9.92	9.31	9.48	+3.16%	928.80K
Dec 1, 2025	8.91	9.26	8.91	9.19	+2.91%	611.20K
Nov 28, 2025	8.92	9.03	8.81	8.93	+0.90%	253.70K
Nov 26, 2025	8.95	8.96	8.78	8.85	-1.23%	453.10K
Nov 25, 2025	8.72	9.06	8.72	8.96	+2.87%	411.10K
Nov 24, 2025	8.74	8.77	8.44	8.71	-0.34%	377.50K
Nov 21, 2025	8.47	8.83	8.20	8.74	+3.07%	531.60K
Nov 20, 2025	8.91	8.98	8.44	8.48	-3.31%	426.50K
Nov 19, 2025	9.15	9.22	8.59	8.77	-5.19%	489.90K
Nov 18, 2025	9.12	9.33	9.10	9.25	-0.43%	371.50K
Nov 17, 2025	9.80	9.80	9.24	9.29	-4.33%	443.50K
Nov 14, 2025	9.46	9.80	9.38	9.71	+0.73%	376.00K
Nov 13, 2025	9.91	9.94	9.61	9.64	-2.92%	463.50K
Nov 12, 2025	9.79	9.98	9.72	9.93	+1.12%	387.70K
Nov 11, 2025	9.24	9.98	9.24	9.82	+6.16%	747.50K
Nov 10, 2025	8.88	9.30	8.76	9.25	+8.19%	461.20K
Nov 7, 2025	8.42	8.57	8.20	8.55	+2.27%	339.90K
Nov 6, 2025	8.45	8.55	8.27	8.36	-0.36%	404.80K
Nov 5, 2025	8.23	8.42	8.18	8.39	+2.82%	387.40K
Nov 4, 2025	8.21	8.47	8.12	8.16	-3.32%	353.00K
Nov 3, 2025	8.37	8.68	8.26	8.44	+0.12%	412.50K
Oct 31, 2025	8.32	8.80	8.24	8.43	+1.81%	507.30K
Oct 30, 2025	9.75	9.85	8.21	8.28	-9.90%	726.00K
Oct 29, 2025	9.10	9.27	8.92	9.19	-0.11%	645.30K
Oct 28, 2025	9.25	9.30	9.05	9.20	-1.50%	332.30K
Oct 27, 2025	9.55	9.57	9.15	9.34	-2.10%	522.50K
Oct 24, 2025	9.50	9.65	9.39	9.54	+1.92%	376.30K
Oct 23, 2025	8.92	9.50	8.85	9.36	+6.97%	512.10K
Oct 22, 2025	8.47	8.75	8.45	8.75	+3.55%	342.80K
Oct 21, 2025	8.46	8.64	8.34	8.45	-0.94%	301.50K
Oct 20, 2025	8.38	8.53	8.27	8.53	+2.90%	266.90K
Oct 17, 2025	8.34	8.48	8.28	8.29	-1.31%	302.20K
Oct 16, 2025	8.74	8.82	8.39	8.40	-3.78%	398.30K
Oct 15, 2025	8.74	8.90	8.59	8.73	+1.04%	323.10K
Oct 14, 2025	8.65	8.77	8.52	8.64	-2.26%	314.60K
Oct 13, 2025	8.55	8.86	8.55	8.84	+4.12%	327.90K
Oct 10, 2025	8.81	9.04	8.44	8.49	—	537.90K

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the LXU chart for longer ranges.