5 DAY PERFORMANCE
+19.85%
1 MONTH PERFORMANCE
+18.76%
3 MONTH PERFORMANCE
-3.91%
6 MONTH PERFORMANCE
+34.99%
YEAR-TO-DATE PERFORMANCE
+53.41%
1 YEAR PERFORMANCE
+76.22%
LSB Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $9.70 | $9.56 (-1.44%) | $9.77 | $9.41 | 94.70 K | |
| 08/06/2026 | $9.71 | $9.69 (-0.21%) | $9.90 | $9.62 | 871.30 K | $706.47 M |
| 08/05/2026 | $9.88 | $9.69 (-1.92%) | $9.99 | $9.66 | 942.70 K | $706.47 M |
| 08/04/2026 | $9.72 | $9.81 (0.93%) | $9.95 | $9.47 | 1.80 M | $715.22 M |
| 08/03/2026 | $10.70 | $9.82 (-8.22%) | $10.79 | $9.77 | 1.14 M | $715.95 M |
| 07/31/2026 | $11.21 | $10.88 (-2.94%) | $11.38 | $10.68 | 1.03 M | $793.23 M |
| 07/30/2026 | $10.66 | $11.04 (3.56%) | $11.38 | $10.48 | 1.54 M | $804.89 M |
| 07/29/2026 | $11.71 | $11.46 (-2.13%) | $11.72 | $11.45 | 894.19 K | $835.51 M |
| 07/28/2026 | $11.45 | $11.43 (-0.17%) | $11.68 | $11.30 | 688.30 K | $833.33 M |
| 07/27/2026 | $11.90 | $11.46 (-3.7%) | $11.90 | $11.44 | 762.19 K | $835.51 M |
| 07/24/2026 | $12.18 | $12.24 (0.49%) | $12.32 | $11.95 | 1.03 M | $892.38 M |
| 07/23/2026 | $12.11 | $12.21 (0.83%) | $12.39 | $11.89 | 1.02 M | $890.19 M |
| 07/22/2026 | $11.72 | $11.84 (1.02%) | $11.96 | $11.72 | 486.73 K | $863.22 M |
| 07/21/2026 | $11.51 | $11.55 (0.35%) | $11.71 | $11.44 | 614.20 K | $842.08 M |
| 07/20/2026 | $11.42 | $11.34 (-0.7%) | $11.55 | $11.32 | 708.82 K | $826.77 M |
| 07/17/2026 | $11.20 | $11.39 (1.7%) | $11.49 | $10.88 | 842.00 K | $830.41 M |
| 07/16/2026 | $10.97 | $11.07 (0.91%) | $11.20 | $10.95 | 544.59 K | $807.08 M |
| 07/15/2026 | $11.09 | $10.98 (-0.99%) | $11.17 | $10.77 | 532.73 K | $800.52 M |
| 07/14/2026 | $11.36 | $11.19 (-1.5%) | $11.48 | $11.06 | 714.60 K | $815.83 M |
| 07/13/2026 | $11.10 | $11.26 (1.44%) | $11.47 | $11.09 | 659.08 K | $820.93 M |
| 07/10/2026 | $10.82 | $10.91 (0.83%) | $10.99 | $10.69 | 412.11 K | $795.42 M |
| 07/09/2026 | $11.25 | $10.77 (-4.27%) | $11.25 | $10.72 | 555.00 K | $785.21 M |
| 07/08/2026 | $11.18 | $11.20 (0.18%) | $11.38 | $11.10 | 706.72 K | $816.56 M |
| 07/07/2026 | $10.84 | $10.98 (1.29%) | $11.01 | $10.70 | 782.14 K | $800.52 M |
| 07/06/2026 | $10.49 | $10.77 (2.67%) | $10.79 | $10.44 | 571.51 K | $785.21 M |
| 07/02/2026 | $10.66 | $10.64 (-0.19%) | $11.27 | $10.56 | 939.81 K | $775.73 M |
| 07/01/2026 | $10.87 | $10.64 (-2.12%) | $11.00 | $10.57 | 624.10 K | $775.73 M |
| 06/30/2026 | $10.88 | $10.81 (-0.64%) | $11.03 | $10.72 | 816.92 K | $788.12 M |
| 06/29/2026 | $10.90 | $10.74 (-1.47%) | $10.90 | $10.65 | 664.40 K | $783.02 M |
| 06/26/2026 | $10.64 | $10.86 (2.07%) | $10.87 | $10.57 | 2.31 M | $791.77 M |
| 06/25/2026 | $10.65 | $10.69 (0.38%) | $10.90 | $10.53 | 949.05 K | $779.38 M |
| 06/24/2026 | $10.90 | $10.71 (-1.74%) | $11.00 | $10.60 | 886.34 K | $780.83 M |
| 06/23/2026 | $11.01 | $11.05 (0.36%) | $11.18 | $10.95 | 582.31 K | $805.62 M |
| 06/22/2026 | $11.39 | $11.11 (-2.46%) | $11.45 | $10.99 | 753.56 K | $810.00 M |
| 06/18/2026 | $11.54 | $11.38 (-1.39%) | $11.61 | $11.21 | 859.60 K | $829.68 M |
| 06/17/2026 | $11.63 | $11.72 (0.77%) | $11.97 | $11.59 | 603.10 K | $854.47 M |
| 06/16/2026 | $11.88 | $11.73 (-1.26%) | $12.02 | $11.58 | 849.03 K | $855.20 M |
| 06/15/2026 | $11.84 | $11.93 (0.76%) | $12.00 | $11.68 | 671.40 K | $869.78 M |
| 06/12/2026 | $11.66 | $12.21 (4.72%) | $12.23 | $11.66 | 594.80 K | $890.19 M |
| 06/11/2026 | $12.07 | $11.70 (-3.07%) | $12.18 | $11.66 | 747.26 K | $853.01 M |
| 06/10/2026 | $11.90 | $11.88 (-0.17%) | $12.13 | $11.64 | 808.20 K | $866.14 M |
| 06/09/2026 | $12.19 | $11.94 (-2.05%) | $12.31 | $11.54 | 1.00 M | $870.51 M |
| 06/08/2026 | $12.63 | $12.18 (-3.56%) | $12.64 | $12.18 | 598.34 K | $888.01 M |
| 06/05/2026 | $13.06 | $12.53 (-4.06%) | $13.18 | $12.36 | 790.40 K | $913.52 M |
| 06/04/2026 | $12.73 | $12.89 (1.26%) | $13.08 | $12.51 | 1.63 M | $939.77 M |
| 06/03/2026 | $13.07 | $12.81 (-1.99%) | $13.35 | $12.74 | 1.50 M | $933.94 M |
| 06/02/2026 | $13.10 | $13.06 (-0.31%) | $13.25 | $13.03 | 591.45 K | $952.17 M |
| 06/01/2026 | $12.77 | $13.03 (2.04%) | $13.07 | $12.68 | 902.94 K | $949.98 M |
| 05/29/2026 | $12.90 | $12.54 (-2.79%) | $12.97 | $12.37 | 1.70 M | $914.25 M |
| 05/28/2026 | $13.06 | $12.95 (-0.84%) | $13.44 | $12.86 | 697.57 K | $944.15 M |
| 05/27/2026 | $13.07 | $12.87 (-1.53%) | $13.38 | $12.66 | 830.40 K | $938.31 M |
| 05/26/2026 | $13.18 | $13.36 (1.37%) | $13.65 | $12.99 | 748.65 K | $974.04 M |
| 05/22/2026 | $13.13 | $13.04 (-0.69%) | $13.13 | $12.79 | 772.90 K | $950.71 M |
| 05/21/2026 | $13.45 | $12.97 (-3.57%) | $13.58 | $12.87 | 896.84 K | $945.60 M |
| 05/20/2026 | $13.53 | $13.35 (-1.33%) | $13.78 | $13.20 | 670.30 K | $973.31 M |
| 05/19/2026 | $13.99 | $13.71 (-2%) | $14.09 | $13.34 | 858.40 K | $999.55 M |
| 05/18/2026 | $14.62 | $13.88 (-5.06%) | $14.62 | $13.78 | 869.31 K | $1.01 B |
| 05/15/2026 | $14.43 | $14.50 (0.49%) | $14.69 | $14.24 | 948.42 K | $1.06 B |
| 05/14/2026 | $14.65 | $14.44 (-1.43%) | $14.88 | $14.23 | 652.03 K | $1.05 B |
| 05/13/2026 | $15.48 | $14.72 (-4.91%) | $15.49 | $14.55 | 918.36 K | $1.07 B |
| 05/12/2026 | $15.00 | $15.44 (2.93%) | $15.44 | $14.59 | 948.02 K | $1.13 B |
| 05/11/2026 | $14.39 | $14.90 (3.54%) | $14.99 | $14.12 | 1.03 M | $1.09 B |
| 05/08/2026 | $13.89 | $13.91 (0.14%) | $14.03 | $13.57 | 759.26 K | $1.01 B |
| 05/07/2026 | $13.75 | $13.57 (-1.31%) | $14.05 | $13.51 | 1.54 M | $989.35 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.
