5 DAY PERFORMANCE
-6.45%
1 MONTH PERFORMANCE
+5.15%
3 MONTH PERFORMANCE
+9.37%
6 MONTH PERFORMANCE
+17.06%
YEAR-TO-DATE PERFORMANCE
+18.45%
1 YEAR PERFORMANCE
+4.29%
LSB Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 11/19/2025 | $9.15 | $8.77 (-4.15%) | $9.22 | $8.59 | 489.91 K | $630.01 M |
| 11/18/2025 | $9.12 | $9.25 (1.43%) | $9.33 | $9.10 | 371.50 K | $664.49 M |
| 11/17/2025 | $9.80 | $9.29 (-5.2%) | $9.80 | $9.24 | 443.50 K | $667.37 M |
| 11/14/2025 | $9.46 | $9.71 (2.64%) | $9.80 | $9.38 | 376.07 K | $697.54 M |
| 11/13/2025 | $9.91 | $9.64 (-2.72%) | $9.94 | $9.61 | 463.52 K | $692.51 M |
| 11/12/2025 | $9.79 | $9.93 (1.43%) | $9.98 | $9.72 | 387.91 K | $713.34 M |
| 11/11/2025 | $9.24 | $9.82 (6.28%) | $9.98 | $9.24 | 747.51 K | $705.44 M |
| 11/10/2025 | $8.88 | $9.25 (4.17%) | $9.30 | $8.76 | 461.21 K | $664.49 M |
| 11/07/2025 | $8.42 | $8.55 (1.54%) | $8.57 | $8.20 | 339.91 K | $614.21 M |
| 11/06/2025 | $8.45 | $8.36 (-1.07%) | $8.55 | $8.27 | 404.80 K | $600.56 M |
| 11/05/2025 | $8.23 | $8.39 (1.94%) | $8.42 | $8.18 | 387.40 K | $602.71 M |
| 11/04/2025 | $8.21 | $8.16 (-0.61%) | $8.47 | $8.12 | 353.18 K | $586.19 M |
| 11/03/2025 | $8.37 | $8.44 (0.84%) | $8.68 | $8.26 | 412.54 K | $606.30 M |
| 10/31/2025 | $8.32 | $8.43 (1.32%) | $8.80 | $8.24 | 507.30 K | $605.59 M |
| 10/30/2025 | $9.75 | $8.28 (-15.08%) | $9.85 | $8.21 | 726.00 K | $594.81 M |
| 10/29/2025 | $9.10 | $9.19 (0.99%) | $9.27 | $8.92 | 645.55 K | $660.18 M |
| 10/28/2025 | $9.25 | $9.20 (-0.54%) | $9.30 | $9.05 | 332.31 K | $660.90 M |
| 10/27/2025 | $9.55 | $9.34 (-2.2%) | $9.57 | $9.15 | 522.54 K | $670.96 M |
| 10/24/2025 | $9.50 | $9.54 (0.42%) | $9.65 | $9.39 | 376.31 K | $685.32 M |
| 10/23/2025 | $8.92 | $9.36 (4.93%) | $9.50 | $8.85 | 512.33 K | $672.39 M |
| 10/22/2025 | $8.47 | $8.75 (3.31%) | $8.75 | $8.45 | 342.87 K | $628.57 M |
| 10/21/2025 | $8.46 | $8.45 (-0.12%) | $8.64 | $8.34 | 301.52 K | $607.02 M |
| 10/20/2025 | $8.38 | $8.53 (1.79%) | $8.53 | $8.27 | 266.94 K | $612.77 M |
| 10/17/2025 | $8.34 | $8.29 (-0.6%) | $8.48 | $8.28 | 302.21 K | $595.53 M |
| 10/16/2025 | $8.74 | $8.40 (-3.89%) | $8.82 | $8.39 | 398.36 K | $603.43 M |
| 10/15/2025 | $8.74 | $8.73 (-0.11%) | $8.90 | $8.59 | 323.10 K | $627.14 M |
| 10/14/2025 | $8.65 | $8.64 (-0.12%) | $8.77 | $8.52 | 314.64 K | $620.67 M |
| 10/13/2025 | $8.55 | $8.84 (3.39%) | $8.86 | $8.55 | 327.90 K | $635.04 M |
| 10/10/2025 | $8.81 | $8.49 (-3.63%) | $9.04 | $8.44 | 537.90 K | $609.90 M |
| 10/09/2025 | $8.85 | $8.92 (0.79%) | $9.11 | $8.78 | 448.50 K | $640.79 M |
| 10/08/2025 | $9.09 | $8.83 (-2.86%) | $9.22 | $8.82 | 470.80 K | $634.32 M |
| 10/07/2025 | $9.06 | $9.08 (0.22%) | $9.17 | $8.90 | 435.75 K | $652.28 M |
| 10/06/2025 | $8.95 | $9.06 (1.23%) | $9.20 | $8.83 | 558.75 K | $650.84 M |
| 10/03/2025 | $8.09 | $8.99 (11.12%) | $9.00 | $7.97 | 778.71 K | $645.81 M |
| 10/02/2025 | $7.73 | $8.00 (3.49%) | $8.11 | $7.73 | 744.33 K | $574.70 M |
| 10/01/2025 | $7.82 | $7.76 (-0.77%) | $7.90 | $7.71 | 330.00 K | $557.46 M |
| 09/30/2025 | $8.01 | $7.88 (-1.62%) | $8.04 | $7.80 | 229.85 K | $566.08 M |
| 09/29/2025 | $8.20 | $8.08 (-1.46%) | $8.25 | $8.04 | 210.70 K | $580.44 M |
| 09/26/2025 | $8.06 | $8.16 (1.24%) | $8.21 | $7.95 | 230.31 K | $586.19 M |
| 09/25/2025 | $8.12 | $8.07 (-0.62%) | $8.35 | $7.96 | 300.80 K | $579.72 M |
| 09/24/2025 | $8.02 | $8.19 (2.12%) | $8.27 | $7.97 | 217.32 K | $588.35 M |
| 09/23/2025 | $8.18 | $8.00 (-2.2%) | $8.26 | $7.97 | 324.22 K | $574.70 M |
| 09/22/2025 | $8.20 | $8.13 (-0.85%) | $8.25 | $8.00 | 263.30 K | $584.03 M |
| 09/19/2025 | $8.39 | $8.24 (-1.79%) | $8.39 | $8.17 | 654.60 K | $591.94 M |
| 09/18/2025 | $8.15 | $8.38 (2.82%) | $8.47 | $8.07 | 343.44 K | $601.99 M |
| 09/17/2025 | $7.97 | $8.14 (2.13%) | $8.37 | $7.89 | 358.20 K | $584.75 M |
| 09/16/2025 | $8.33 | $7.97 (-4.32%) | $8.33 | $7.93 | 325.60 K | $572.54 M |
| 09/15/2025 | $8.07 | $8.32 (3.1%) | $8.40 | $7.97 | 278.70 K | $597.68 M |
| 09/12/2025 | $8.04 | $8.01 (-0.37%) | $8.11 | $7.96 | 228.64 K | $575.41 M |
| 09/11/2025 | $8.07 | $8.08 (0.12%) | $8.20 | $7.97 | 396.52 K | $580.44 M |
| 09/10/2025 | $7.72 | $8.13 (5.31%) | $8.14 | $7.72 | 362.02 K | $584.03 M |
| 09/09/2025 | $8.26 | $7.81 (-5.45%) | $8.26 | $7.80 | 307.93 K | $561.05 M |
| 09/08/2025 | $8.47 | $8.22 (-2.95%) | $8.47 | $8.16 | 192.52 K | $590.50 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.
