Free Trial

Luxfer (LXFR) Stock Chart & Stock Price History

→ get a piece of the profit from this land (From True Market Insiders) (Ad)
Free LXFR Stock Alerts
$12.05
-0.47 (-3.75%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Luxfer Stock Price Performance

5 Day
Performance
-0.82%
1 Month
Performance
+23.21%
3 Month
Performance
+51.76%
6 Month
Performance
+41.76%
Year-To-Date
Performance
+34.79%
1 Year
Performance
-18.36%
Receive LXFR Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Luxfer and its competitors with MarketBeat's FREE daily newsletter

Ad True Market Insiders
get a piece of the profit from this land
This isn’t the prettiest land on earth. But it might be the most valuable. And you don’t have to own, lease, or rent any land.
Click here to see my #1 investment for 2024.

LXFR Stock Chart for Sunday, May, 19, 2024

LXFR Chart by TradingView

Luxfer Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$12.52$12.05
-3.75%		$12.70$11.98167,257 shs$330.29 million
05/16/2024$12.38$12.52
+1.13%		$12.57$12.29141,240 shs$343.17 million
05/15/2024$12.15$12.38
+1.89%		$12.92$12.29135,551 shs$339.34 million
05/14/2024$11.74$12.15
+3.49%		$12.15$11.7976,293 shs$333.03 million
05/13/2024$11.60$11.74
+1.21%		$11.83$11.6689,910 shs$321.79 million
05/10/2024$11.62$11.60
-0.17%		$11.75$11.48136,865 shs$318.00 million
05/09/2024$11.49$11.62
+1.13%		$11.70$11.37100,032 shs$318.55 million
05/08/2024$11.34$11.49
+1.32%		$11.55$11.18103,102 shs$314.99 million
05/07/2024$11.62$11.34
-2.41%		$11.69$11.33100,769 shs$310.83 million
05/06/2024$11.70$11.62
-0.68%		$11.97$11.46197,537 shs$318.50 million
05/03/2024$11.07$11.70
+5.69%		$11.77$11.08226,285 shs$320.70 million
05/02/2024$10.56$11.07
+4.83%		$11.09$10.54178,163 shs$303.43 million
05/01/2024$9.66$10.56
+9.32%		$11.17$10.27205,756 shs$289.45 million
04/30/2024$9.94$9.66
-2.82%		$9.86$9.62158,523 shs$259.18 million
04/29/2024$9.73$9.94
+2.16%		$10.01$9.80115,455 shs$266.69 million
04/26/2024$9.59$9.73
+1.46%		$9.87$9.5893,223 shs$261.06 million
04/25/2024$9.68$9.59
-0.93%		$9.64$9.3897,222 shs$257.30 million
04/24/2024$9.79$9.68
-1.12%		$9.77$9.5188,564 shs$259.71 million
04/23/2024$9.79$9.79$9.92$9.75104,507 shs$262.67 million
04/22/2024$9.78$9.79
+0.10%		$10.06$9.68150,529 shs$262.67 million
04/19/2024$9.39$9.78
+4.15%		$9.79$9.26118,403 shs$262.40 million
04/18/2024$10.00$9.39
-6.10%		$9.99$9.37122,729 shs$251.93 million
04/17/2024$9.99$10.00
+0.10%		$10.10$9.89113,913 shs$268.30 million
04/16/2024$10.05$9.99
-0.60%		$10.01$9.84107,045 shs$268.03 million
04/15/2024$10.15$10.05
-0.99%		$10.28$9.9999,456 shs$269.64 million
04/12/2024$10.34$10.15
-1.84%		$10.30$9.95103,719 shs$272.32 million
04/11/2024$9.95$10.34
+3.92%		$10.34$9.95141,865 shs$277.42 million
04/10/2024$10.13$9.95
-1.78%		$10.02$9.76250,743 shs$266.96 million
04/09/2024$10.40$10.13
-2.60%		$10.51$10.10134,625 shs$271.84 million
04/08/2024$10.12$10.40
+2.77%		$10.47$10.26158,363 shs$279.03 million
04/05/2024$10.20$10.12
-0.78%		$10.25$10.02108,823 shs$271.52 million
04/04/2024$10.27$10.20
-0.68%		$10.46$10.14114,625 shs$273.67 million
04/03/2024$10.15$10.27
+1.18%		$10.28$10.03126,291 shs$275.54 million
04/02/2024$10.40$10.15
-2.40%		$10.35$10.08113,459 shs$272.32 million
04/01/2024$10.37$10.40
+0.29%		$10.49$10.2198,969 shs$279.03 million
03/29/2024$10.37$10.37$10.64$10.25179,706 shs$278.28 million
03/28/2024$10.49$10.37
-1.14%		$10.64$10.25179,330 shs$278.23 million
03/27/2024$10.47$10.49
+0.19%		$10.64$10.41100,716 shs$281.45 million
03/26/2024$10.95$10.47
-4.38%		$11.13$10.4691,946 shs$280.91 million
03/25/2024$11.10$10.95
-1.35%		$11.27$10.87117,618 shs$293.79 million
get a piece of the profit from this land (Ad)

This isn’t the prettiest land on earth. But it might be the most valuable. And you don’t have to own, lease, or rent any land.

Click here to see my #1 investment for 2024.
03/22/2024$10.82$11.10
+2.59%		$11.16$10.76127,820 shs$297.81 million
03/21/2024$10.76$10.82
+0.56%		$10.86$10.68172,636 shs$290.30 million
03/20/2024$10.67$10.76
+0.84%		$10.96$10.61235,342 shs$288.69 million
03/19/2024$10.44$10.67
+2.20%		$10.76$10.41406,736 shs$286.28 million
03/18/2024$10.42$10.44
+0.19%		$10.63$10.30422,859 shs$280.11 million
03/15/2024$10.15$10.42
+2.66%		$10.46$10.10666,077 shs$279.57 million
03/14/2024$10.26$10.15
-1.07%		$10.20$9.82424,343 shs$272.32 million
03/13/2024$10.17$10.26
+0.88%		$10.29$10.10383,537 shs$275.28 million
03/12/2024$10.62$10.17
-4.24%		$10.61$10.10104,556 shs$272.86 million
03/11/2024$10.51$10.62
+1.05%		$10.68$10.42173,350 shs$284.94 million
03/08/2024$10.78$10.50
-2.60%		$10.88$10.49159,461 shs$281.72 million
03/07/2024$10.46$10.78
+3.06%		$10.81$10.48148,332 shs$289.23 million
03/06/2024$10.20$10.46
+2.60%		$10.54$10.17211,809 shs$280.64 million
03/05/2024$10.28$10.20
-0.83%		$10.40$10.13277,281 shs$273.53 million
03/04/2024$9.90$10.28
+3.84%		$10.51$9.98276,894 shs$275.81 million
03/01/2024$9.92$9.90
-0.20%		$10.04$9.76520,743 shs$265.67 million
02/29/2024$9.51$9.92
+4.31%		$10.10$9.78300,696 shs$266.55 million
02/28/2024$7.79$9.51
+22.08%		$9.63$8.21663,010 shs$255.53 million
02/27/2024$7.69$7.79
+1.37%		$7.85$7.69143,431 shs$209.32 million
02/26/2024$7.72$7.69
-0.45%		$7.78$7.6191,683 shs$206.50 million
02/23/2024$7.70$7.72
+0.26%		$7.77$7.6177,156 shs$207.44 million
02/22/2024$7.88$7.70
-2.28%		$7.85$7.67110,329 shs$206.90 million
02/21/2024$7.90$7.88
-0.25%		$7.91$7.8099,554 shs$211.74 million
02/20/2024$7.94$7.90
-0.50%		$8.04$7.79118,772 shs$212.27 million
02/19/2024$7.94$7.94$8.10$7.93124,500 shs$213.35 million

Related Companies:
This page (NYSE:LXFR) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
Bill Gates is all about this tiny $2 stock
Timothy Sykes
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Dems have chosen Biden replacement?
Paradigm Press
Man who spotted Apple at $1.49 says: “Buy These 6 AI Stocks.”
InvestorPlace
Forget Bitcoin: This $8 Stock Is the Next Big Thing
Behind the Markets
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media