-
5 DAY PERFORMANCE
+1.27% -
1 MONTH PERFORMANCE
+0.38% -
3 MONTH PERFORMANCE
-2.32% -
6 MONTH PERFORMANCE
-9.00% -
YEAR-TO-DATE PERFORMANCE
-14.18% -
1 YEAR PERFORMANCE
-21.90%
LSB Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $8.05 | $7.99 (-0.81%) | $8.15 | $7.90 | 217,030 | $572.52 M |
| 09/26/2024 | $7.85 | $7.95 (1.27%) | $8.04 | $7.83 | 381,341 | $570.02 M |
| 09/25/2024 | $7.87 | $7.71 (-2.03%) | $7.87 | $7.68 | 327,145 | $552.81 M |
| 09/24/2024 | $7.73 | $7.89 (2.07%) | $7.97 | $7.71 | 241,634 | $565.71 M |
| 09/23/2024 | $7.71 | $7.63 (-1.04%) | $7.73 | $7.51 | 311,500 | $547.07 M |
| 09/20/2024 | $7.93 | $7.69 (-3.03%) | $7.94 | $7.69 | 1.19 M | $551.37 M |
| 09/19/2024 | $7.84 | $8.01 (2.17%) | $8.05 | $7.73 | 440,500 | $574.32 M |
| 09/18/2024 | $7.63 | $7.58 (-0.66%) | $7.89 | $7.56 | 306,400 | $543.49 M |
| 09/17/2024 | $7.58 | $7.66 (1.06%) | $7.80 | $7.53 | 268,800 | $549.22 M |
| 09/16/2024 | $7.45 | $7.51 (0.81%) | $7.54 | $7.15 | 491,200 | $538.47 M |
| 09/13/2024 | $7.25 | $7.39 (1.93%) | $7.46 | $7.21 | 425,720 | $529.86 M |
| 09/12/2024 | $7.10 | $7.16 (0.85%) | $7.17 | $6.98 | 328,134 | $513.37 M |
| 09/11/2024 | $7.11 | $7.05 (-0.84%) | $7.11 | $6.91 | 410,835 | $505.49 M |
| 09/10/2024 | $7.20 | $7.13 (-0.97%) | $7.20 | $7.03 | 327,400 | $511.22 M |
| 09/09/2024 | $7.10 | $7.19 (1.27%) | $7.23 | $7.05 | 407,506 | $515.52 M |
| 09/06/2024 | $7.40 | $7.10 (-4.05%) | $7.40 | $7.07 | 379,013 | $509.07 M |
| 09/05/2024 | $7.56 | $7.41 (-1.98%) | $7.65 | $7.32 | 298,839 | $531.30 M |
| 09/04/2024 | $7.43 | $7.50 (0.94%) | $7.68 | $7.42 | 335,830 | $537.75 M |
| 09/03/2024 | $7.76 | $7.47 (-3.74%) | $7.80 | $7.45 | 339,600 | $535.60 M |
| 08/30/2024 | $7.90 | $7.93 (0.38%) | $7.96 | $7.79 | 170,802 | $568.58 M |
| 08/29/2024 | $7.83 | $7.96 (1.66%) | $7.99 | $7.71 | 261,300 | $570.73 M |
| 08/28/2024 | $7.87 | $7.76 (-1.4%) | $7.92 | $7.74 | 276,200 | $556.39 M |
| 08/27/2024 | $8.05 | $7.92 (-1.61%) | $8.05 | $7.89 | 167,445 | $567.86 M |
| 08/26/2024 | $8.16 | $8.08 (-0.98%) | $8.17 | $8.01 | 242,194 | $579.34 M |
| 08/23/2024 | $7.64 | $8.03 (5.1%) | $8.04 | $7.63 | 213,132 | $575.75 M |
| 08/22/2024 | $7.73 | $7.62 (-1.42%) | $7.73 | $7.60 | 187,525 | $546.35 M |
| 08/21/2024 | $7.81 | $7.70 (-1.41%) | $7.84 | $7.69 | 199,619 | $552.09 M |
| 08/20/2024 | $7.85 | $7.75 (-1.27%) | $8.07 | $7.72 | 230,100 | $555.68 M |
| 08/19/2024 | $7.78 | $7.83 (0.64%) | $7.89 | $7.76 | 345,406 | $561.41 M |
| 08/16/2024 | $7.80 | $7.80 (0%) | $7.89 | $7.71 | 557,413 | $559.26 M |
| 08/15/2024 | $7.86 | $7.81 (-0.64%) | $7.89 | $7.74 | 294,000 | $559.98 M |
| 08/14/2024 | $7.87 | $7.68 (-2.41%) | $7.87 | $7.55 | 274,251 | $550.66 M |
| 08/13/2024 | $7.91 | $7.83 (-1.01%) | $8.06 | $7.73 | 399,233 | $561.41 M |
| 08/12/2024 | $7.95 | $7.92 (-0.38%) | $8.03 | $7.90 | 283,300 | $567.86 M |
| 08/09/2024 | $8.21 | $7.99 (-2.68%) | $8.21 | $7.92 | 297,400 | $572.88 M |
| 08/08/2024 | $8.16 | $8.23 (0.86%) | $8.30 | $8.13 | 313,107 | $590.09 M |
| 08/07/2024 | $8.15 | $7.94 (-2.58%) | $8.24 | $7.92 | 331,400 | $569.30 M |
| 08/06/2024 | $8.17 | $7.95 (-2.69%) | $8.24 | $7.84 | 421,150 | $570.02 M |
| 08/05/2024 | $8.22 | $8.17 (-0.61%) | $8.29 | $7.82 | 654,102 | $585.79 M |
| 08/02/2024 | $8.92 | $8.57 (-3.92%) | $9.05 | $8.43 | 407,337 | $614.47 M |
| 08/01/2024 | $9.84 | $9.36 (-4.88%) | $10.40 | $9.16 | 689,919 | $671.11 M |
| 07/31/2024 | $8.97 | $9.11 (1.56%) | $9.27 | $8.78 | 493,439 | $653.19 M |
| 07/30/2024 | $8.67 | $8.91 (2.77%) | $8.92 | $8.67 | 264,100 | $649.02 M |
| 07/29/2024 | $8.67 | $8.65 (-0.23%) | $8.76 | $8.57 | 310,325 | $630.08 M |
| 07/26/2024 | $8.74 | $8.64 (-1.14%) | $8.75 | $8.45 | 264,143 | $629.35 M |
| 07/25/2024 | $8.36 | $8.58 (2.63%) | $8.69 | $8.36 | 351,039 | $624.98 M |
| 07/24/2024 | $8.42 | $8.39 (-0.36%) | $8.59 | $8.33 | 245,321 | $611.14 M |
| 07/23/2024 | $8.29 | $8.48 (2.29%) | $8.51 | $8.21 | 358,601 | $617.70 M |
| 07/22/2024 | $8.37 | $8.32 (-0.6%) | $8.37 | $8.18 | 220,199 | $606.05 M |
| 07/19/2024 | $8.43 | $8.30 (-1.54%) | $8.43 | $8.16 | 202,854 | $604.59 M |
| 07/18/2024 | $8.57 | $8.41 (-1.87%) | $8.76 | $8.36 | 238,175 | $612.60 M |
| 07/17/2024 | $8.50 | $8.57 (0.82%) | $8.63 | $8.46 | 312,295 | $624.26 M |
| 07/16/2024 | $8.14 | $8.58 (5.41%) | $8.61 | $8.12 | 393,157 | $624.98 M |
| 07/15/2024 | $7.93 | $8.10 (2.14%) | $8.18 | $7.83 | 298,619 | $590.02 M |
| 07/12/2024 | $7.95 | $7.85 (-1.26%) | $8.03 | $7.81 | 274,374 | $571.81 M |
| 07/11/2024 | $7.75 | $7.80 (0.65%) | $7.93 | $7.72 | 381,918 | $568.17 M |
| 07/10/2024 | $7.50 | $7.56 (0.8%) | $7.63 | $7.44 | 291,641 | $550.69 M |
| 07/09/2024 | $7.70 | $7.49 (-2.73%) | $7.70 | $7.49 | 351,310 | $545.59 M |
| 07/08/2024 | $7.83 | $7.75 (-1.02%) | $7.92 | $7.71 | 232,608 | $564.53 M |
| 07/05/2024 | $8.09 | $7.77 (-3.96%) | $8.13 | $7.72 | 246,383 | $565.98 M |
| 07/03/2024 | $7.92 | $8.12 (2.53%) | $8.16 | $7.92 | 160,203 | $591.48 M |
| 07/02/2024 | $7.98 | $7.92 (-0.75%) | $8.04 | $7.84 | 254,018 | $576.91 M |
| 07/01/2024 | $8.19 | $7.95 (-2.93%) | $8.19 | $7.87 | 313,685 | $579.09 M |