-
5 DAY PERFORMANCE
+5.54% -
1 MONTH PERFORMANCE
+2.05% -
3 MONTH PERFORMANCE
+11.46% -
6 MONTH PERFORMANCE
-7.73% -
YEAR-TO-DATE PERFORMANCE
-3.87% -
1 YEAR PERFORMANCE
+7.44%
LSB Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $8.82 | $8.95 (1.47%) | $8.97 | $8.74 | 239,025 | $641.46 M |
| 11/21/2024 | $8.55 | $8.81 (3.04%) | $8.82 | $8.47 | 199,000 | $631.43 M |
| 11/20/2024 | $8.37 | $8.51 (1.67%) | $8.55 | $8.35 | 163,624 | $609.93 M |
| 11/19/2024 | $8.45 | $8.41 (-0.47%) | $8.51 | $8.32 | 182,105 | $602.76 M |
| 11/18/2024 | $8.46 | $8.48 (0.24%) | $8.59 | $8.45 | 168,010 | $607.78 M |
| 11/15/2024 | $8.54 | $8.42 (-1.41%) | $8.71 | $8.36 | 246,300 | $603.48 M |
| 11/14/2024 | $8.73 | $8.48 (-2.86%) | $8.78 | $8.43 | 222,300 | $607.78 M |
| 11/13/2024 | $8.74 | $8.73 (-0.11%) | $8.96 | $8.65 | 320,201 | $625.70 M |
| 11/12/2024 | $9.01 | $8.72 (-3.22%) | $9.03 | $8.71 | 382,600 | $624.98 M |
| 11/11/2024 | $8.80 | $9.12 (3.64%) | $9.13 | $8.80 | 209,800 | $653.65 M |
| 11/08/2024 | $8.87 | $8.72 (-1.69%) | $8.87 | $8.63 | 245,008 | $624.98 M |
| 11/07/2024 | $8.96 | $8.94 (-0.22%) | $9.06 | $8.85 | 204,319 | $640.75 M |
| 11/06/2024 | $9.06 | $8.95 (-1.21%) | $9.14 | $8.67 | 475,000 | $641.46 M |
| 11/05/2024 | $8.34 | $8.56 (2.64%) | $8.64 | $8.31 | 353,207 | $613.51 M |
| 11/04/2024 | $8.36 | $8.42 (0.72%) | $8.67 | $8.26 | 301,700 | $603.48 M |
| 11/01/2024 | $8.25 | $8.31 (0.73%) | $8.40 | $8.11 | 399,939 | $595.59 M |
| 10/31/2024 | $8.24 | $8.20 (-0.49%) | $8.28 | $8.02 | 296,417 | $587.71 M |
| 10/30/2024 | $8.46 | $8.18 (-3.31%) | $8.49 | $7.91 | 621,700 | $586.28 M |
| 10/29/2024 | $8.76 | $8.42 (-3.88%) | $8.76 | $8.42 | 290,750 | $603.48 M |
| 10/28/2024 | $8.69 | $8.78 (1.04%) | $8.82 | $8.66 | 269,830 | $629.28 M |
| 10/25/2024 | $8.79 | $8.66 (-1.48%) | $8.84 | $8.64 | 208,600 | $620.92 M |
| 10/24/2024 | $8.82 | $8.73 (-1.02%) | $8.82 | $8.63 | 242,500 | $625.94 M |
| 10/23/2024 | $8.93 | $8.77 (-1.79%) | $8.96 | $8.70 | 353,900 | $628.81 M |
| 10/22/2024 | $9.10 | $8.99 (-1.21%) | $9.10 | $8.92 | 211,026 | $644.58 M |
| 10/21/2024 | $9.21 | $9.09 (-1.3%) | $9.25 | $9.00 | 272,926 | $651.75 M |
| 10/18/2024 | $9.46 | $9.20 (-2.75%) | $9.46 | $9.17 | 201,744 | $659.64 M |
| 10/17/2024 | $9.29 | $9.41 (1.29%) | $9.50 | $9.25 | 300,530 | $674.70 M |
| 10/16/2024 | $9.35 | $9.34 (-0.11%) | $9.45 | $9.29 | 204,620 | $669.68 M |
| 10/15/2024 | $9.25 | $9.25 (0%) | $9.45 | $9.18 | 342,418 | $663.23 M |
| 10/14/2024 | $9.36 | $9.35 (-0.11%) | $9.44 | $9.25 | 277,507 | $670.40 M |
| 10/11/2024 | $9.48 | $9.40 (-0.84%) | $9.57 | $9.29 | 590,448 | $673.98 M |
| 10/10/2024 | $8.88 | $9.56 (7.66%) | $9.68 | $8.87 | 1.61 M | $685.45 M |
| 10/09/2024 | $8.20 | $8.35 (1.83%) | $8.62 | $8.18 | 282,414 | $598.70 M |
| 10/08/2024 | $8.19 | $8.18 (-0.12%) | $8.22 | $7.94 | 256,400 | $586.51 M |
| 10/07/2024 | $8.43 | $8.24 (-2.25%) | $8.52 | $8.19 | 289,000 | $590.81 M |
| 10/04/2024 | $8.49 | $8.46 (-0.35%) | $8.63 | $8.40 | 332,800 | $606.58 M |
| 10/03/2024 | $8.19 | $8.31 (1.47%) | $8.35 | $8.16 | 255,400 | $595.83 M |
| 10/02/2024 | $8.14 | $8.28 (1.72%) | $8.35 | $8.13 | 290,218 | $593.68 M |
| 10/01/2024 | $7.98 | $8.12 (1.75%) | $8.17 | $7.87 | 358,200 | $582.20 M |
| 09/30/2024 | $7.94 | $8.04 (1.26%) | $8.06 | $7.92 | 247,630 | $576.47 M |
| 09/27/2024 | $8.05 | $7.99 (-0.75%) | $8.15 | $7.90 | 255,669 | $572.88 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 |