5 DAY PERFORMANCE
+2.03%
1 MONTH PERFORMANCE
+8.18%
3 MONTH PERFORMANCE
+18.51%
6 MONTH PERFORMANCE
+29.18%
YEAR-TO-DATE PERFORMANCE
+18.24%
1 YEAR PERFORMANCE
+27.70%
LSB Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $9.95 | $10.04 (0.9%) | $10.44 | $9.86 | 376.28 K | $718.37 M |
| 02/19/2026 | $9.74 | $9.99 (2.57%) | $10.01 | $9.69 | 343.21 K | $717.65 M |
| 02/18/2026 | $9.64 | $9.74 (1.04%) | $9.99 | $9.64 | 348.61 K | $699.69 M |
| 02/17/2026 | $9.81 | $9.68 (-1.33%) | $9.81 | $9.45 | 244.00 K | $695.38 M |
| 02/13/2026 | $9.75 | $9.85 (1.03%) | $10.01 | $9.62 | 347.94 K | $707.59 M |
| 02/12/2026 | $10.40 | $9.79 (-5.87%) | $10.40 | $9.72 | 367.60 K | $703.28 M |
| 02/11/2026 | $10.03 | $10.33 (2.99%) | $10.41 | $9.91 | 550.92 K | $742.08 M |
| 02/10/2026 | $9.86 | $9.97 (1.12%) | $10.10 | $9.84 | 411.00 K | $716.21 M |
| 02/09/2026 | $9.67 | $9.95 (2.9%) | $10.01 | $9.56 | 288.70 K | $714.78 M |
| 02/06/2026 | $9.45 | $9.66 (2.22%) | $9.78 | $9.32 | 372.80 K | $693.95 M |
| 02/05/2026 | $9.67 | $9.34 (-3.41%) | $9.70 | $9.29 | 521.30 K | $670.96 M |
| 02/04/2026 | $9.60 | $9.85 (2.6%) | $9.85 | $9.46 | 534.98 K | $707.59 M |
| 02/03/2026 | $9.26 | $9.41 (1.62%) | $9.44 | $9.07 | 637.00 K | $675.99 M |
| 02/02/2026 | $9.19 | $9.15 (-0.44%) | $9.39 | $9.08 | 305.90 K | $657.31 M |
| 01/30/2026 | $9.44 | $9.29 (-1.59%) | $9.52 | $9.13 | 656.65 K | $667.37 M |
| 01/29/2026 | $9.51 | $9.57 (0.63%) | $9.59 | $9.27 | 616.80 K | $687.48 M |
| 01/28/2026 | $9.60 | $9.45 (-1.56%) | $9.65 | $9.35 | 331.80 K | $678.86 M |
| 01/27/2026 | $9.67 | $9.52 (-1.55%) | $9.69 | $9.45 | 319.54 K | $683.89 M |
| 01/26/2026 | $9.90 | $9.66 (-2.42%) | $10.00 | $9.59 | 392.34 K | $693.95 M |
| 01/23/2026 | $9.83 | $9.88 (0.51%) | $10.10 | $9.75 | 549.03 K | $709.75 M |
| 01/22/2026 | $10.00 | $9.75 (-2.5%) | $10.10 | $9.74 | 704.80 K | $700.41 M |
| 01/21/2026 | $9.50 | $9.96 (4.84%) | $10.17 | $9.42 | 1.33 M | $715.50 M |
| 01/20/2026 | $9.47 | $9.29 (-1.9%) | $9.58 | $9.23 | 321.90 K | $667.37 M |
| 01/16/2026 | $9.82 | $9.60 (-2.24%) | $9.83 | $9.57 | 509.00 K | $689.64 M |
| 01/15/2026 | $9.87 | $9.95 (0.81%) | $10.03 | $9.72 | 981.72 K | $714.78 M |
| 01/14/2026 | $9.74 | $9.91 (1.75%) | $10.04 | $9.74 | 826.21 K | $711.90 M |
| 01/13/2026 | $9.53 | $9.64 (1.15%) | $9.84 | $9.53 | 574.34 K | $692.51 M |
| 01/12/2026 | $9.34 | $9.47 (1.39%) | $9.78 | $9.29 | 359.70 K | $680.30 M |
| 01/09/2026 | $9.25 | $9.30 (0.54%) | $9.33 | $9.02 | 628.04 K | $668.08 M |
| 01/08/2026 | $8.78 | $9.28 (5.69%) | $9.34 | $8.78 | 699.24 K | $666.65 M |
| 01/07/2026 | $8.90 | $8.86 (-0.45%) | $8.90 | $8.69 | 272.30 K | $636.48 M |
| 01/06/2026 | $8.66 | $8.91 (2.89%) | $8.95 | $8.52 | 339.70 K | $640.07 M |
| 01/05/2026 | $8.68 | $8.64 (-0.46%) | $8.81 | $8.44 | 461.06 K | $620.67 M |
| 01/02/2026 | $8.46 | $8.57 (1.3%) | $8.64 | $8.22 | 299.40 K | $615.64 M |
| 12/31/2025 | $8.34 | $8.50 (1.92%) | $8.54 | $8.30 | 329.74 K | $610.61 M |
| 12/30/2025 | $8.46 | $8.32 (-1.65%) | $8.47 | $8.31 | 248.75 K | $597.68 M |
| 12/29/2025 | $8.50 | $8.45 (-0.59%) | $8.51 | $8.35 | 306.01 K | $607.02 M |
| 12/26/2025 | $8.46 | $8.51 (0.59%) | $8.51 | $8.38 | 376.24 K | $611.33 M |
| 12/24/2025 | $8.56 | $8.48 (-0.93%) | $8.56 | $8.40 | 193.40 K | $609.18 M |
| 12/23/2025 | $8.50 | $8.53 (0.35%) | $8.63 | $8.45 | 390.83 K | $612.77 M |
| 12/22/2025 | $8.76 | $8.53 (-2.63%) | $8.78 | $8.53 | 340.44 K | $612.77 M |
| 12/19/2025 | $8.74 | $8.68 (-0.69%) | $8.84 | $8.64 | 791.85 K | $623.55 M |
| 12/18/2025 | $8.81 | $8.78 (-0.34%) | $8.88 | $8.73 | 299.10 K | $630.73 M |
| 12/17/2025 | $8.82 | $8.71 (-1.25%) | $8.87 | $8.62 | 280.60 K | $625.70 M |
| 12/16/2025 | $8.84 | $8.77 (-0.79%) | $8.91 | $8.72 | 452.45 K | $630.01 M |
| 12/15/2025 | $8.98 | $8.88 (-1.11%) | $8.98 | $8.76 | 363.90 K | $637.91 M |
| 12/12/2025 | $9.00 | $8.90 (-1.11%) | $9.09 | $8.88 | 405.80 K | $639.35 M |
| 12/11/2025 | $8.75 | $8.99 (2.74%) | $9.09 | $8.75 | 615.70 K | $645.81 M |
| 12/10/2025 | $8.70 | $8.76 (0.69%) | $8.91 | $8.67 | 352.80 K | $629.29 M |
| 12/09/2025 | $8.65 | $8.77 (1.39%) | $8.82 | $8.65 | 421.93 K | $630.01 M |
| 12/08/2025 | $8.86 | $8.70 (-1.81%) | $8.96 | $8.66 | 315.84 K | $624.98 M |
| 12/05/2025 | $9.10 | $8.83 (-2.97%) | $9.14 | $8.79 | 338.14 K | $634.32 M |
| 12/04/2025 | $9.50 | $9.11 (-4.11%) | $9.50 | $9.05 | 644.20 K | $654.44 M |
| 12/03/2025 | $9.52 | $9.61 (0.95%) | $9.69 | $9.47 | 514.11 K | $690.35 M |
| 12/02/2025 | $9.41 | $9.48 (0.74%) | $9.92 | $9.31 | 928.80 K | $681.01 M |
| 12/01/2025 | $8.91 | $9.19 (3.14%) | $9.26 | $8.91 | 611.24 K | $660.18 M |
| 11/28/2025 | $8.92 | $8.93 (0.11%) | $9.03 | $8.81 | 253.71 K | $641.50 M |
| 11/26/2025 | $8.95 | $8.85 (-1.12%) | $8.96 | $8.78 | 453.14 K | $635.76 M |
| 11/25/2025 | $8.72 | $8.96 (2.75%) | $9.06 | $8.72 | 411.13 K | $643.66 M |
| 11/24/2025 | $8.74 | $8.71 (-0.34%) | $8.77 | $8.44 | 377.67 K | $625.70 M |
| 11/21/2025 | $8.47 | $8.74 (3.19%) | $8.83 | $8.20 | 531.64 K | $627.86 M |
| 11/20/2025 | $8.91 | $8.48 (-4.83%) | $8.98 | $8.44 | 426.52 K | $609.18 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
