LXFR | LUXFER HOLDINGS | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

LUXFER HOLDINGS (LXFR)

NYSE

$17.30$0.00 (0.00%)

Price as of Sep 11, 2026 7:30 PM EDT

$462.8M
Market Cap
34.63%
1-Year Change
Specialty Industrial Machinery
Industry

1 Month
+1.29%

Low Price$17.08

High Price$17.30
3 Months
-2.34%

Low Price$16.05

High Price$18.94
1 Year
+34.63%

Low Price$11.31

High Price$18.94

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	17.30	17.32	17.27	17.30	+0.12%	548,765
09/10/2026	17.27	17.29	17.22	17.28	+0.17%	774,802
09/09/2026	17.27	17.32	17.20	17.25	-0.29%	902,096
09/08/2026	17.21	17.36	17.21	17.30	+0.52%	281,291
09/04/2026	17.20	17.22	17.20	17.21	+0.12%	125,852
09/03/2026	17.21	17.21	17.19	17.19	0.00%	214,866
09/02/2026	17.21	17.22	17.19	17.19	0.00%	292,313
09/01/2026	17.17	17.20	17.17	17.19	+0.06%	403,352
08/31/2026	17.18	17.19	17.16	17.18	+0.06%	180,542
08/28/2026	17.15	17.18	17.15	17.17	+0.12%	591,435
08/27/2026	17.18	17.18	17.15	17.15	-0.12%	525,090
08/26/2026	17.15	17.19	17.15	17.17	+0.12%	203,421
08/25/2026	17.21	17.21	17.14	17.15	+0.18%	233,928
08/24/2026	17.20	17.21	17.12	17.12	-0.47%	256,507
08/21/2026	17.17	17.21	17.12	17.20	+0.47%	865,276
08/20/2026	17.12	17.13	17.12	17.12	+0.06%	446,752
08/19/2026	17.16	17.18	17.11	17.11	+0.06%	149,986
08/18/2026	17.11	17.15	17.10	17.10	-0.12%	186,553
08/17/2026	17.08	17.12	17.08	17.12	+0.23%	157,852
08/14/2026	17.08	17.10	17.08	17.08	0.00%	140,070
08/13/2026	17.10	17.10	17.08	17.08	0.00%	112,525
08/12/2026	17.10	17.10	17.08	17.08	0.00%	191,060
08/11/2026	17.11	17.11	17.08	17.08	0.00%	207,008
08/10/2026	17.10	17.12	17.08	17.08	-0.12%	221,412
08/07/2026	17.10	17.12	17.08	17.10	+0.06%	119,946
08/06/2026	17.08	17.13	17.08	17.09	-0.06%	232,713
08/05/2026	17.06	17.12	17.06	17.10	+0.23%	290,191
08/04/2026	17.12	17.14	17.05	17.06	-0.47%	301,653
08/03/2026	17.07	17.14	17.03	17.14	+0.65%	892,783
07/31/2026	17.08	17.10	17.02	17.03	+0.06%	308,290
07/30/2026	17.15	17.15	17.02	17.02	-0.18%	629,309
07/29/2026	17.12	17.30	17.00	17.05	0.00%	1,833,562
07/28/2026	17.11	17.20	17.05	17.05	-0.41%	586,242
07/28/2026	$0.29 Earnings
07/27/2026	17.15	17.40	16.96	17.12	+0.41%	2,102,743
07/24/2026	17.12	17.22	16.89	17.05	-0.12%	114,885
07/23/2026	16.82	17.12	16.59	17.07	+1.43%	158,308
07/22/2026	16.80	17.13	16.76	16.83	-0.18%	135,290
07/21/2026	16.29	17.08	16.29	16.86	+5.05%	147,535
07/20/2026	16.65	16.65	16.05	16.05	-2.79%	140,311
07/17/2026	17.01	17.01	16.44	16.51	-3.00%	124,914
07/17/2026	$0.13 Dividend
07/16/2026	16.98	17.49	16.95	17.02	-0.58%	134,172
07/15/2026	17.08	17.25	16.96	17.12	+0.94%	105,234
07/14/2026	17.16	17.51	16.93	16.96	+0.29%	82,486
07/13/2026	16.89	17.24	16.86	16.91	-0.12%	103,674
07/10/2026	16.72	17.03	16.66	16.93	+1.01%	75,884
07/09/2026	17.01	17.03	16.68	16.76	-0.30%	83,407
07/08/2026	16.45	16.82	16.39	16.81	+1.07%	120,620
07/07/2026	17.12	17.35	16.41	16.63	-3.40%	96,385
07/06/2026	16.95	17.33	16.72	17.22	+1.23%	103,986
07/02/2026	17.88	18.05	16.97	17.01	-4.46%	106,734
07/01/2026	17.77	18.17	17.58	17.80	-0.55%	178,550
06/30/2026	17.92	18.30	17.87	17.90	-0.88%	112,266
06/29/2026	18.17	18.41	17.85	18.06	-1.99%	171,999
06/26/2026	18.47	18.56	18.01	18.43	-0.91%	533,420
06/25/2026	18.21	18.60	17.79	18.60	+2.80%	158,984
06/24/2026	18.48	18.63	18.01	18.09	-2.30%	186,302
06/23/2026	18.49	18.85	17.76	18.52	-1.53%	136,932
06/22/2026	18.98	19.30	18.68	18.81	-0.68%	237,612
06/18/2026	18.45	19.10	18.36	18.94	+4.15%	271,992
06/17/2026	18.08	18.59	17.94	18.18	+0.71%	148,559
06/16/2026	18.03	18.12	17.14	18.05	+1.00%	121,427
06/15/2026	18.17	18.60	17.76	17.87	-0.39%	140,573
06/12/2026	17.82	18.24	17.79	17.94	+1.29%	110,377
06/11/2026	17.62	17.92	17.37	17.71	+1.94%	138,287
06/10/2026	17.35	17.62	17.06	17.38	-0.06%	130,483
06/09/2026	17.56	18.27	17.01	17.39	+0.34%	168,423
06/08/2026	17.04	18.14	16.83	17.33	+3.07%	106,576
06/05/2026	17.29	17.36	16.55	16.81	-3.42%	137,577
06/04/2026	17.41	17.57	17.15	17.41	+1.33%	91,404
06/03/2026	17.41	17.45	17.15	17.18	-1.42%	130,357
06/02/2026	17.37	17.91	17.31	17.43	+0.63%	181,245
06/01/2026	16.88	17.32	16.77	17.32	+2.47%	175,218
05/29/2026	17.04	17.09	16.75	16.90	-0.47%	174,199
05/28/2026	16.58	17.05	16.41	16.98	+2.39%	143,705
05/27/2026	16.21	16.84	16.21	16.58	+0.54%	123,884
05/26/2026	16.38	16.68	16.24	16.49	+2.40%	200,910
05/22/2026	16.04	16.26	15.81	16.11	+2.01%	222,510
05/21/2026	15.79	15.86	15.31	15.79	0.00%	110,283
05/20/2026	15.10	15.87	15.05	15.79	+4.95%	192,565
05/19/2026	15.24	15.36	14.89	15.05	-2.07%	96,835
05/18/2026	15.60	15.70	15.29	15.36	+0.06%	99,805
05/15/2026	15.58	15.78	15.21	15.35	-1.09%	235,120
05/14/2026	15.31	15.62	15.16	15.52	+1.43%	127,317
05/13/2026	14.84	15.47	14.79	15.30	+2.39%	163,943
05/12/2026	15.21	15.21	14.62	14.95	-2.90%	98,635
05/11/2026	15.43	15.60	15.28	15.39	-0.39%	109,121
05/08/2026	15.42	15.47	14.76	15.45	+0.32%	98,502
05/07/2026	15.88	15.88	15.33	15.40	-1.90%	141,887
05/06/2026	15.70	15.82	15.23	15.70	+1.35%	141,410
05/05/2026	15.20	15.67	15.07	15.49	+3.24%	117,778
05/04/2026	15.11	15.19	14.85	15.01	-1.50%	127,017
05/01/2026	14.99	15.36	14.91	15.23	+1.99%	146,114
04/30/2026	13.99	15.13	13.99	14.94	+5.69%	190,195
04/29/2026	13.69	14.50	13.69	14.13	+7.15%	362,755
04/28/2026	13.07	13.26	12.92	13.19	+0.83%	120,847
04/28/2026	$0.27 Earnings
04/27/2026	13.05	13.53	13.05	13.08	+0.30%	117,909
04/24/2026	12.72	13.11	12.64	13.04	+1.86%	78,731