LXFR
LUXFER HOLDINGS (LXFR)
NYSE
$17.13+$0.10 (+0.59%)
Price as of Aug 03, 2026 4:10 PM EDT
  • $455.6M
    Market Cap
  • 49.10%
    1-Year Change
  • Specialty Industrial Machinery
    Industry
  • 1 Month
    -4.88%
    Low Price$16.05
    High Price$17.22
  • 3 Months
    +14.02%
    Low Price$14.95
    High Price$18.94
  • 1 Year
    +49.10%
    Low Price$10.98
    High Price$18.94
Date
Open
High
Low
Close
Change (%)
Volume
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
04/23/2026
12.77
12.93
12.54
12.80
+0.62%
100,997
04/22/2026
12.65
12.82
12.50
12.72
+1.34%
106,445
04/21/2026
12.84
13.01
12.46
12.55
-1.71%
120,264
04/20/2026
12.78
12.98
12.46
12.77
-0.46%
114,566
04/17/2026
12.70
13.04
12.61
12.83
+2.70%
139,793
04/17/2026
$0.13 Dividend
04/16/2026
12.74
12.88
12.46
12.49
-2.53%
127,013
04/15/2026
13.00
13.01
12.69
12.82
-1.88%
117,079
04/14/2026
13.12
13.32
13.04
13.06
-0.45%
96,410
04/13/2026
12.83
13.12
12.72
13.12
+2.14%
117,189
04/10/2026
12.97
12.99
12.76
12.85
-0.46%
74,926
04/09/2026
12.49
12.98
12.49
12.91
+2.02%
115,532
04/08/2026
12.31
12.86
12.31
12.65
+5.66%
151,821
04/07/2026
11.93
12.02
11.79
11.97
-0.16%
126,504
04/06/2026
11.86
12.02
11.73
11.99
+0.58%
107,086
04/02/2026
11.71
12.12
11.58
11.92
-0.65%
112,588
04/01/2026
12.04
12.19
11.93
12.00
+0.33%
114,285
03/31/2026
11.86
12.02
11.65
11.96
+2.10%
145,468
03/30/2026
12.09
12.09
11.63
11.72
-2.37%
162,337
03/27/2026
11.99
12.18
11.94
12.00
-1.05%
138,824
03/26/2026
12.28
12.66
12.03
12.13
-2.68%
160,634
03/25/2026
12.36
12.47
12.06
12.47
+2.67%
178,684
03/24/2026
11.79
12.24
11.75
12.14
+1.98%
226,090
03/23/2026
11.66
12.01
11.58
11.91
+5.30%
249,453
03/20/2026
11.62
11.62
11.11
11.31
-2.62%
2,411,769
03/19/2026
11.24
11.77
11.06
11.61
+1.72%
341,651
03/18/2026
11.55
11.59
11.30
11.41
-1.61%
394,825
03/17/2026
11.69
11.83
11.58
11.60
+0.08%
370,471
03/16/2026
11.59
11.79
11.46
11.59
+1.72%
281,333