5 DAY PERFORMANCE
-11.71%
1 MONTH PERFORMANCE
-13.07%
3 MONTH PERFORMANCE
+34.99%
6 MONTH PERFORMANCE
+55.98%
YEAR-TO-DATE PERFORMANCE
+53.41%
1 YEAR PERFORMANCE
+101.55%
LSB Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $14.66 | $14.32 (-2.32%) | $14.78 | $14.25 | 625.92 K | $1.05 B |
| 05/05/2026 | $14.55 | $15.30 (5.15%) | $15.51 | $14.40 | 1.36 M | $1.12 B |
| 05/04/2026 | $15.08 | $14.37 (-4.71%) | $15.08 | $14.17 | 1.61 M | $1.05 B |
| 05/01/2026 | $14.71 | $14.77 (0.41%) | $15.13 | $14.34 | 1.37 M | $1.08 B |
| 04/30/2026 | $14.39 | $14.90 (3.54%) | $15.53 | $14.03 | 2.45 M | $1.09 B |
| 04/29/2026 | $15.04 | $15.20 (1.06%) | $15.35 | $14.96 | 1.87 M | $1.11 B |
| 04/28/2026 | $14.74 | $14.85 (0.75%) | $14.92 | $14.46 | 1.24 M | $1.08 B |
| 04/27/2026 | $14.54 | $14.56 (0.14%) | $14.85 | $14.21 | 821.30 K | $1.06 B |
| 04/24/2026 | $14.48 | $14.39 (-0.62%) | $14.64 | $14.03 | 804.90 K | $1.04 B |
| 04/23/2026 | $14.39 | $14.57 (1.25%) | $14.59 | $13.98 | 825.25 K | $1.05 B |
| 04/22/2026 | $14.70 | $14.43 (-1.84%) | $14.81 | $14.30 | 874.20 K | $1.04 B |
| 04/21/2026 | $14.16 | $14.59 (3.04%) | $14.59 | $13.81 | 1.38 M | $1.06 B |
| 04/20/2026 | $13.80 | $14.11 (2.25%) | $14.28 | $13.77 | 1.29 M | $1.02 B |
| 04/17/2026 | $14.00 | $13.61 (-2.79%) | $14.10 | $13.09 | 2.26 M | $985.24 M |
| 04/16/2026 | $14.31 | $14.99 (4.75%) | $15.12 | $14.21 | 1.54 M | $1.09 B |
| 04/15/2026 | $14.01 | $14.15 (1%) | $14.16 | $13.62 | 943.75 K | $1.02 B |
| 04/14/2026 | $14.09 | $13.83 (-1.85%) | $14.09 | $13.43 | 1.05 M | $1.00 B |
| 04/13/2026 | $14.22 | $14.27 (0.35%) | $14.66 | $14.03 | 1.29 M | $1.03 B |
| 04/10/2026 | $13.52 | $14.02 (3.7%) | $14.03 | $13.52 | 1.26 M | $1.01 B |
| 04/09/2026 | $14.94 | $13.49 (-9.71%) | $15.34 | $13.39 | 1.65 M | $976.55 M |
| 04/08/2026 | $13.40 | $14.76 (10.15%) | $14.79 | $13.11 | 2.55 M | $1.07 B |
| 04/07/2026 | $14.66 | $14.43 (-1.57%) | $15.14 | $14.29 | 1.46 M | $1.04 B |
| 04/06/2026 | $14.83 | $15.00 (1.15%) | $15.03 | $14.50 | 1.16 M | $1.09 B |
| 04/02/2026 | $15.50 | $14.91 (-3.81%) | $15.83 | $14.78 | 2.12 M | $1.08 B |
| 04/01/2026 | $14.93 | $14.94 (0.07%) | $15.14 | $14.56 | 2.38 M | $1.08 B |
| 03/31/2026 | $15.59 | $14.90 (-4.43%) | $15.78 | $14.71 | 2.95 M | $1.08 B |
| 03/30/2026 | $16.40 | $15.78 (-3.78%) | $16.53 | $15.52 | 2.85 M | $1.14 B |
| 03/27/2026 | $16.53 | $16.30 (-1.39%) | $16.98 | $16.03 | 3.47 M | $1.18 B |
| 03/26/2026 | $15.91 | $16.88 (6.1%) | $17.22 | $15.87 | 3.16 M | $1.22 B |
| 03/25/2026 | $15.01 | $15.81 (5.33%) | $15.81 | $14.75 | 2.09 M | $1.14 B |
| 03/24/2026 | $14.63 | $15.40 (5.26%) | $15.73 | $14.46 | 2.41 M | $1.11 B |
| 03/23/2026 | $14.12 | $14.43 (2.2%) | $14.76 | $14.00 | 1.45 M | $1.04 B |
| 03/20/2026 | $14.58 | $14.66 (0.55%) | $15.01 | $14.45 | 4.05 M | $1.06 B |
| 03/19/2026 | $14.90 | $14.64 (-1.74%) | $15.50 | $14.48 | 2.35 M | $1.06 B |
| 03/18/2026 | $15.05 | $14.99 (-0.4%) | $15.05 | $14.40 | 1.71 M | $1.09 B |
| 03/17/2026 | $14.81 | $14.77 (-0.27%) | $15.08 | $14.60 | 1.25 M | $1.07 B |
| 03/16/2026 | $14.38 | $14.78 (2.78%) | $15.10 | $13.97 | 1.65 M | $1.07 B |
| 03/13/2026 | $15.20 | $14.92 (-1.84%) | $15.22 | $14.15 | 2.54 M | $1.08 B |
| 03/12/2026 | $14.49 | $15.44 (6.56%) | $15.66 | $14.44 | 6.11 M | $1.12 B |
| 03/11/2026 | $13.00 | $13.50 (3.85%) | $13.51 | $12.72 | 2.18 M | $977.28 M |
| 03/10/2026 | $12.74 | $12.75 (0.08%) | $13.10 | $12.25 | 1.59 M | $922.99 M |
| 03/09/2026 | $13.50 | $13.03 (-3.48%) | $13.95 | $12.98 | 2.35 M | $943.25 M |
| 03/06/2026 | $14.05 | $13.49 (-3.99%) | $14.65 | $13.40 | 2.32 M | $976.55 M |
| 03/05/2026 | $12.47 | $13.96 (11.95%) | $14.25 | $12.45 | 3.81 M | $1.01 B |
| 03/04/2026 | $11.93 | $12.66 (6.12%) | $12.71 | $11.79 | 1.38 M | $916.47 M |
| 03/03/2026 | $11.60 | $11.94 (2.93%) | $12.02 | $11.36 | 1.08 M | $864.35 M |
| 03/02/2026 | $11.85 | $11.94 (0.76%) | $11.94 | $11.52 | 1.11 M | $864.35 M |
| 02/27/2026 | $11.56 | $11.62 (0.52%) | $11.78 | $11.24 | 777.14 K | $841.18 M |
| 02/26/2026 | $10.53 | $11.54 (9.59%) | $11.54 | $10.28 | 1.53 M | $835.39 M |
| 02/25/2026 | $10.10 | $10.02 (-0.79%) | $10.16 | $9.81 | 399.75 K | $725.36 M |
| 02/24/2026 | $10.19 | $10.06 (-1.28%) | $10.43 | $10.02 | 411.92 K | $728.25 M |
| 02/23/2026 | $10.04 | $10.07 (0.3%) | $10.26 | $9.83 | 494.11 K | $723.40 M |
| 02/20/2026 | $9.95 | $10.04 (0.9%) | $10.44 | $9.86 | 379.10 K | $721.24 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 |
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.
