LXFR
LUXFER HOLDINGS (LXFR)
NYSE
$18.71-$0.24 (-1.27%)
Price as of Jun 23, 2026 4:48 PM EDT
  • $511.8M
    Market Cap
  • 70.59%
    1-Year Change
  • Specialty Industrial Machinery
    Industry
  • 1 Month
    +16.76%
    Low Price$16.62
    High Price$19.08
  • 3 Months
    +66.34%
    Low Price$11.93
    High Price$19.08
  • 1 Year
    +70.59%
    Low Price$11.38
    High Price$19.08
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
19.12
19.45
18.82
18.95
-0.68%
237,612
06/18/2026
18.59
19.25
18.50
19.08
+4.15%
271,992
06/17/2026
18.22
18.73
18.08
18.32
+0.71%
148,559
06/16/2026
18.17
18.26
17.27
18.19
+1.00%
121,427
06/15/2026
18.31
18.74
17.89
18.01
-0.39%
140,573
06/12/2026
17.96
18.38
17.93
18.08
+1.29%
110,377
06/11/2026
17.75
18.06
17.50
17.85
+1.94%
138,287
06/10/2026
17.49
17.75
17.19
17.51
-0.06%
130,483
06/09/2026
17.69
18.41
17.14
17.52
+0.34%
168,423
06/08/2026
17.17
18.27
16.96
17.46
+3.07%
106,576
06/05/2026
17.42
17.49
16.68
16.94
-3.42%
137,577
06/04/2026
17.54
17.70
17.29
17.54
+1.33%
91,404
06/03/2026
17.54
17.59
17.28
17.31
-1.42%
130,357
06/02/2026
17.50
18.04
17.45
17.56
+0.63%
181,245
06/01/2026
17.01
17.45
16.90
17.45
+2.47%
175,218
05/29/2026
17.17
17.22
16.88
17.03
-0.47%
174,199
05/28/2026
16.71
17.18
16.54
17.11
+2.39%
143,705
05/27/2026
16.34
16.97
16.34
16.71
+0.54%
123,884
05/26/2026
16.51
16.81
16.36
16.62
+2.40%
200,910
05/22/2026
16.16
16.38
15.93
16.23
+2.01%
222,510
05/21/2026
15.91
15.98
15.43
15.91
0.00%
110,283
05/20/2026
15.22
15.99
15.16
15.91
+4.95%
192,565
05/19/2026
15.36
15.48
15.00
15.16
-2.07%
96,835
05/18/2026
15.72
15.82
15.41
15.48
+0.06%
99,805
05/15/2026
15.70
15.90
15.33
15.47
-1.09%
235,120
05/14/2026
15.43
15.74
15.28
15.64
+1.43%
127,317
05/13/2026
14.95
15.59
14.90
15.42
+2.39%
163,943
05/12/2026
15.33
15.33
14.73
15.06
-2.90%
98,635
05/11/2026
15.55
15.72
15.40
15.51
-0.39%
109,121
05/08/2026
15.54
15.59
14.87
15.57
+0.32%
98,502
05/07/2026
16.00
16.00
15.45
15.52
-1.90%
141,887
05/06/2026
15.82
15.94
15.35
15.82
+1.35%
141,410
05/05/2026
15.32
15.79
15.19
15.61
+3.24%
117,778
05/04/2026
15.23
15.31
14.96
15.12
-1.50%
127,017
05/01/2026
15.10
15.48
15.02
15.35
+1.99%
146,114
04/30/2026
14.10
15.25
14.10
15.05
+5.69%
190,195
04/29/2026
13.79
14.61
13.79
14.24
+7.15%
362,755
04/28/2026
13.17
13.36
13.02
13.29
+0.83%
120,847
04/28/2026
$0.27 Earnings
04/27/2026
13.15
13.63
13.15
13.18
+0.30%
117,909
04/24/2026
12.82
13.21
12.74
13.14
+1.86%
78,731
04/23/2026
12.87
13.03
12.64
12.90
+0.62%
100,997
04/22/2026
12.75
12.92
12.60
12.82
+1.34%
106,445
04/21/2026
12.94
13.11
12.56
12.65
-1.71%
120,264
04/20/2026
12.88
13.08
12.56
12.87
-0.46%
114,566
04/17/2026
12.80
13.14
12.71
12.93
+2.70%
139,793
04/17/2026
$0.13 Dividend
04/16/2026
12.84
12.98
12.55
12.59
-2.53%
127,013
04/15/2026
13.09
13.10
12.79
12.92
-1.88%
117,079
04/14/2026
13.22
13.42
13.14
13.16
-0.45%
96,410
04/13/2026
12.93
13.22
12.81
13.22
+2.14%
117,189
04/10/2026
13.07
13.08
12.86
12.95
-0.46%
74,926
04/09/2026
12.59
13.07
12.59
13.01
+2.02%
115,532
04/08/2026
12.40
12.96
12.40
12.75
+5.66%
151,821
04/07/2026
12.03
12.11
11.88
12.07
-0.16%
126,504
04/06/2026
11.95
12.11
11.82
12.09
+0.58%
107,086
04/02/2026
11.80
12.21
11.67
12.02
-0.65%
112,588
04/01/2026
12.13
12.28
12.03
12.10
+0.33%
114,285
03/31/2026
11.95
12.11
11.74
12.06
+2.10%
145,468
03/30/2026
12.18
12.18
11.71
11.81
-2.37%
162,337
03/27/2026
12.09
12.27
12.03
12.10
-1.05%
138,824
03/26/2026
12.37
12.76
12.12
12.22
-2.68%
160,634
03/25/2026
12.45
12.56
12.15
12.56
+2.67%
178,684
03/24/2026
11.88
12.34
11.84
12.23
+1.98%
226,090
03/23/2026
11.75
12.11
11.67
12.00
+5.30%
249,453
03/20/2026
11.71
11.71
11.19
11.39
-2.62%
2,411,769
03/19/2026
11.32
11.86
11.14
11.70
+1.72%
341,651
03/18/2026
11.64
11.68
11.38
11.50
-1.61%
394,825
03/17/2026
11.78
11.92
11.67
11.69
+0.08%
370,471
03/16/2026
11.68
11.88
11.55
11.68
+1.72%
281,333
03/13/2026
11.67
11.67
11.27
11.48
-0.34%
295,941
03/12/2026
11.66
11.70
11.40
11.52
-2.84%
369,243
03/11/2026
11.85
11.93
11.57
11.86
-0.33%
389,515
03/10/2026
11.77
12.16
11.61
11.90
-0.33%
403,902
03/09/2026
11.66
12.06
11.46
11.94
+0.67%
230,388
03/06/2026
12.24
12.25
11.78
11.86
-3.70%
161,509
03/05/2026
12.48
12.56
12.30
12.31
-1.97%
162,069
03/04/2026
12.68
12.90
12.50
12.56
+0.24%
165,606
03/03/2026
12.47
12.72
12.29
12.53
-2.09%
148,349
03/02/2026
12.43
13.01
12.24
12.80
+0.47%
197,137
02/27/2026
13.07
13.10
12.66
12.74
-3.60%
211,608
02/26/2026
12.89
13.37
12.68
13.21
+3.01%
217,434
02/25/2026
14.81
14.85
12.56
12.83
-16.71%
315,936
02/24/2026
15.05
15.42
15.05
15.40
+2.57%
95,170
02/24/2026
$0.28 Earnings
02/23/2026
15.49
15.49
14.92
15.01
-3.07%
97,457
02/20/2026
15.33
15.59
15.20
15.49
+0.97%
119,997
02/19/2026
15.25
15.46
15.21
15.34
+0.19%
95,064
02/18/2026
15.43
15.71
15.07
15.31
-0.96%
110,996
02/17/2026
15.50
15.58
15.27
15.46
0.00%
148,146
02/13/2026
15.42
15.73
15.26
15.46
+0.26%
149,856
02/12/2026
15.63
15.81
15.19
15.42
+0.06%
118,721
02/11/2026
15.55
15.72
15.34
15.41
-0.26%
105,652
02/10/2026
15.45
15.56
15.36
15.45
+0.32%
101,983
02/09/2026
15.39
15.55
15.19
15.40
+0.39%
81,232
02/06/2026
15.08
15.52
15.08
15.34
+2.38%
103,966
02/05/2026
15.26
15.45
14.91
14.99
-2.51%
100,391
02/04/2026
15.52
15.63
15.04
15.37
0.00%
140,723
02/03/2026
15.46
15.61
15.07
15.37
-0.58%
130,693
02/02/2026
14.98
15.53
14.98
15.46
+3.17%
139,551