Luxfer (LXFR)
NYSE: LXFR
· Real-Time Price · USD
12.54
0.10 (0.80%)
At close: Aug 19, 2025, 3:59 PM
12.53
-0.08%
After-hours: Aug 19, 2025, 06:09 PM EDT
LXFR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 12.44 | 12.67 | 12.39 | 12.44 | 12.44 | 0.32% | 90,619 |
| Aug 15, 2025 | 12.60 | 12.74 | 12.36 | 12.40 | 12.40 | -1.51% | 311,622 |
| Aug 14, 2025 | 12.66 | 12.80 | 12.45 | 12.59 | 12.59 | -2.63% | 83,300 |
| Aug 13, 2025 | 12.47 | 12.99 | 12.44 | 12.93 | 12.93 | 4.78% | 105,000 |
| Aug 12, 2025 | 12.11 | 12.37 | 11.78 | 12.34 | 12.34 | 2.92% | 146,500 |
| Aug 11, 2025 | 12.23 | 12.31 | 11.88 | 11.99 | 11.99 | -1.72% | 121,000 |
| Aug 8, 2025 | 12.14 | 12.30 | 11.99 | 12.20 | 12.20 | 1.67% | 100,128 |
| Aug 7, 2025 | 12.03 | 12.13 | 11.79 | 12.00 | 12.00 | 0.50% | 153,606 |
| Aug 6, 2025 | 11.80 | 11.96 | 11.60 | 11.94 | 11.94 | 0.93% | 97,800 |
| Aug 5, 2025 | 11.38 | 11.84 | 11.34 | 11.83 | 11.83 | 3.95% | 135,100 |
| Aug 4, 2025 | 11.62 | 11.70 | 11.19 | 11.38 | 11.38 | -3.89% | 171,405 |
| Aug 1, 2025 | 11.87 | 12.04 | 11.70 | 11.84 | 11.84 | -1.50% | 188,949 |
| Jul 31, 2025 | 12.15 | 12.18 | 11.56 | 12.02 | 12.02 | -2.12% | 161,800 |
| Jul 30, 2025 | 12.89 | 13.50 | 12.12 | 12.28 | 12.28 | 0.00% | 220,500 |
| Jul 29, 2025 | 12.21 | 12.36 | 12.05 | 12.28 | 12.28 | 0.90% | 179,762 |
| Jul 28, 2025 | 12.04 | 12.27 | 11.86 | 12.17 | 12.17 | 0.91% | 89,501 |
| Jul 25, 2025 | 12.00 | 12.06 | 11.85 | 12.06 | 12.06 | 1.01% | 52,309 |
| Jul 24, 2025 | 12.06 | 12.06 | 11.90 | 11.94 | 11.94 | -1.89% | 69,233 |
| Jul 23, 2025 | 12.07 | 12.18 | 12.02 | 12.17 | 12.17 | 1.84% | 44,300 |
| Jul 22, 2025 | 11.73 | 12.12 | 11.72 | 11.95 | 11.95 | 1.88% | 93,215 |